Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sandstorm Gold Ltd (NY: SAND )

5.625 -0.035 (-0.62%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 5.045 5.248 5.040 5.200 352,361 +0.00(+0.00%)
Oct 30, 2013 5.306 5.364 5.055 5.200 508,451 +0.01(+0.19%)
Oct 29, 2013 5.586 5.591 5.190 5.190 499,408 -0.41(-7.24%)
Oct 28, 2013 5.537 5.711 5.518 5.595 337,417 +0.09(+1.58%)
Oct 25, 2013 5.460 5.595 5.402 5.508 440,306 -0.03(-0.52%)
Oct 24, 2013 5.306 5.566 5.296 5.537 487,841 +0.28(+5.32%)
Oct 23, 2013 5.277 5.479 5.161 5.258 438,437 -0.06(-1.09%)
Oct 22, 2013 5.055 5.344 5.055 5.315 756,108 +0.31(+6.17%)
Oct 21, 2013 4.852 5.045 4.843 5.007 452,642 +0.16(+3.39%)
Oct 18, 2013 4.930 4.949 4.843 4.843 437,492 -0.08(-1.57%)
Oct 17, 2013 4.939 4.958 4.852 4.920 827,947 +0.19(+4.08%)
Oct 16, 2013 4.717 4.766 4.602 4.727 406,514 +0.00(+0.00%)
Oct 15, 2013 4.602 4.746 4.582 4.727 416,791 +0.10(+2.08%)
Oct 14, 2013 4.650 4.698 4.582 4.630 387,061 +0.06(+1.27%)
Oct 11, 2013 4.640 4.650 4.553 4.573 655,609 -0.17(-3.66%)
Oct 10, 2013 4.823 4.920 4.679 4.746 413,530 -0.04(-0.81%)
Oct 09, 2013 4.727 4.833 4.544 4.785 774,288 +0.03(+0.61%)
Oct 08, 2013 4.843 4.920 4.746 4.756 419,728 -0.09(-1.79%)
Oct 07, 2013 4.987 5.026 4.804 4.843 575,538 -0.10(-1.95%)
Oct 04, 2013 4.949 4.997 4.843 4.939 313,930 +0.05(+0.99%)
Oct 03, 2013 5.007 5.065 4.843 4.891 392,381 -0.15(-3.06%)
Oct 02, 2013 5.113 5.286 4.939 5.045 578,422 +0.01(+0.19%)
Oct 01, 2013 4.987 5.113 4.930 5.036 535,896 -0.19(-3.69%)
Sep 27, 2013 5.315 5.364 5.219 5.229 297,300 -0.02(-0.37%)
Sep 26, 2013 5.354 5.402 5.161 5.248 573,925 -0.06(-1.09%)
Sep 25, 2013 5.335 5.431 5.306 5.306 456,613 +0.01(+0.18%)
Sep 24, 2013 4.987 5.296 4.987 5.296 475,846 +0.20(+3.98%)
Sep 23, 2013 5.306 5.315 5.094 5.094 633,403 -0.19(-3.65%)
Sep 20, 2013 5.508 5.605 5.238 5.286 912,526 -0.41(-7.12%)
Sep 19, 2013 5.962 5.991 5.614 5.692 796,730 -0.09(-1.50%)
Sep 18, 2013 5.190 5.875 5.161 5.778 1,609,083 +0.47(+8.91%)
Sep 17, 2013 5.248 5.306 5.161 5.306 412,335 +0.15(+3.00%)
Sep 16, 2013 5.354 5.730 5.142 5.151 565,188 -0.16(-3.09%)
Sep 13, 2013 5.142 5.344 5.094 5.315 561,723 +0.14(+2.61%)
Sep 12, 2013 5.383 5.412 5.103 5.180 1,078,283 -0.46(-8.21%)
Sep 11, 2013 5.643 5.692 5.518 5.643 765,331 -0.06(-1.02%)
Sep 10, 2013 5.962 5.962 5.682 5.701 689,487 -0.37(-6.04%)
Sep 09, 2013 6.116 6.126 6.010 6.068 221,410 +0.03(+0.48%)
Sep 06, 2013 5.952 6.117 5.904 6.039 374,709 +0.14(+2.29%)
Sep 05, 2013 6.203 6.213 5.865 5.904 563,034 -0.27(-4.38%)
Sep 04, 2013 6.184 6.229 5.981 6.174 717,292 -0.03(-0.47%)
Sep 03, 2013 6.473 6.473 6.097 6.203 587,559 -0.11(-1.68%)
Aug 30, 2013 6.213 6.425 6.078 6.309 572,373 -0.09(-1.36%)
Aug 29, 2013 6.309 6.589 5.914 6.396 1,125,398 -0.08(-1.19%)
Aug 28, 2013 6.734 6.869 6.357 6.473 891,222 -0.14(-2.19%)
Aug 27, 2013 7.081 7.206 6.493 6.618 1,765,242 -0.26(-3.79%)
Aug 26, 2013 6.656 7.023 6.647 6.878 1,392,851 +0.28(+4.24%)
Aug 23, 2013 6.251 6.656 6.203 6.598 983,991 +0.35(+5.56%)
Aug 22, 2013 6.232 6.386 6.193 6.251 537,734 -0.01(-0.15%)
Aug 21, 2013 6.290 6.348 6.126 6.261 412,416 -0.06(-0.92%)
Aug 20, 2013 6.174 6.415 6.078 6.319 565,825 +0.13(+2.02%)
Aug 19, 2013 6.425 6.463 6.155 6.193 756,220 -0.26(-4.04%)
Aug 16, 2013 6.444 6.463 6.270 6.454 1,003,784 +0.18(+2.92%)
Aug 15, 2013 5.750 6.270 5.701 6.270 1,282,645 +0.47(+8.15%)
Aug 14, 2013 5.721 5.827 5.576 5.798 823,020 +0.00(+0.00%)
Aug 13, 2013 5.759 5.836 5.663 5.798 544,088 +0.08(+1.35%)
Aug 12, 2013 5.682 5.792 5.624 5.721 898,926 +0.37(+6.85%)
Aug 09, 2013 5.286 5.460 5.161 5.354 465,073 +0.11(+2.02%)
Aug 08, 2013 5.007 5.315 4.978 5.248 436,197 +0.40(+8.15%)
Aug 07, 2013 4.901 4.929 4.775 4.852 612,765 -0.14(-2.90%)
Aug 06, 2013 5.074 5.180 4.910 4.997 617,376 -0.16(-3.18%)
Aug 05, 2013 5.074 5.306 5.074 5.161 639,861 +0.10(+1.90%)
Aug 02, 2013 5.286 5.286 4.930 5.065 1,222,025 -0.24(-4.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.