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

Sandstorm Gold Ltd (NY: SAND )

5.660 -0.060 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2014 4.852 5.094 4.746 4.833 660,515 -0.02(-0.40%)
Jan 30, 2014 4.891 4.968 4.775 4.852 650,175 -0.15(-3.08%)
Jan 29, 2014 4.881 5.074 4.833 5.007 854,366 +0.15(+3.18%)
Jan 28, 2014 4.872 4.891 4.727 4.852 501,769 +0.05(+1.00%)
Jan 27, 2014 5.074 5.103 4.804 4.804 846,754 -0.30(-5.86%)
Jan 24, 2014 5.084 5.122 5.007 5.103 1,038,756 +0.11(+2.12%)
Jan 23, 2014 5.016 5.142 4.968 4.997 764,262 +0.06(+1.17%)
Jan 22, 2014 5.113 5.122 4.901 4.939 628,527 -0.14(-2.85%)
Jan 21, 2014 4.939 5.180 4.872 5.084 1,153,438 +0.06(+1.15%)
Jan 17, 2014 5.016 5.026 5.026 5.026 1,350,798 +0.20(+4.20%)
Jan 16, 2014 4.592 4.852 4.592 4.823 1,949,416 +0.46(+10.62%)
Jan 15, 2014 4.206 4.467 4.158 4.360 542,744 +0.15(+3.67%)
Jan 14, 2014 4.254 4.409 4.177 4.206 596,929 -0.15(-3.54%)
Jan 13, 2014 4.206 4.418 4.187 4.360 660,156 +0.19(+4.63%)
Jan 10, 2014 4.187 4.245 4.129 4.167 403,891 +0.06(+1.41%)
Jan 09, 2014 4.139 4.235 4.032 4.110 340,044 -0.03(-0.70%)
Jan 08, 2014 4.264 4.264 4.110 4.139 458,699 -0.16(-3.81%)
Jan 07, 2014 4.264 4.341 4.139 4.303 560,589 -0.01(-0.22%)
Jan 06, 2014 4.389 4.428 4.312 4.312 345,093 -0.07(-1.54%)
Jan 03, 2014 4.418 4.544 4.303 4.380 625,159 -0.04(-0.87%)
Jan 02, 2014 4.196 4.423 4.187 4.418 1,144,472 +0.30(+7.26%)
Dec 31, 2013 3.975 4.119 4.119 4.119 882,668 +0.14(+3.64%)
Dec 30, 2013 4.042 4.119 3.975 3.975 687,111 -0.09(-2.14%)
Dec 27, 2013 3.946 4.061 3.907 4.061 460,967 +0.14(+3.69%)
Dec 26, 2013 3.917 3.984 3.888 3.917 399,003 +0.06(+1.50%)
Dec 24, 2013 3.811 3.907 3.811 3.859 291,684 +0.00(+0.00%)
Dec 23, 2013 3.965 3.965 3.801 3.859 940,075 -0.17(-4.31%)
Dec 20, 2013 3.965 4.032 3.849 4.032 1,375,167 +0.10(+2.45%)
Dec 19, 2013 4.003 4.061 3.820 3.936 814,850 -0.10(-2.39%)
Dec 18, 2013 4.090 4.187 4.032 4.032 375,147 -0.08(-1.88%)
Dec 17, 2013 4.177 4.245 4.042 4.110 325,782 -0.11(-2.52%)
Dec 16, 2013 4.032 4.274 4.003 4.216 434,369 +0.16(+4.05%)
Dec 13, 2013 4.052 4.158 4.013 4.052 447,367 -0.01(-0.24%)
Dec 12, 2013 3.820 4.071 3.820 4.061 647,194 +0.12(+2.93%)
Dec 11, 2013 4.052 4.061 3.897 3.946 702,764 -0.09(-2.15%)
Dec 10, 2013 4.061 4.110 4.003 4.032 815,280 +0.09(+2.20%)
Dec 09, 2013 3.888 3.955 3.868 3.946 740,801 +0.08(+2.00%)
Dec 06, 2013 4.148 4.187 3.811 3.868 1,712,594 -0.22(-5.42%)
Dec 05, 2013 4.129 4.131 4.052 4.090 546,646 -0.14(-3.42%)
Dec 04, 2013 4.139 4.254 4.052 4.235 1,036,326 +0.18(+4.52%)
Dec 03, 2013 4.061 4.110 4.042 4.052 780,276 +0.00(+0.00%)
Dec 02, 2013 4.303 4.360 4.032 4.052 1,082,735 -0.35(-7.89%)
Nov 29, 2013 4.235 4.399 4.110 4.399 394,669 +0.32(+7.80%)
Nov 27, 2013 4.052 4.158 4.003 4.081 464,199 +0.02(+0.47%)
Nov 26, 2013 4.110 4.196 4.052 4.061 522,433 -0.11(-2.55%)
Nov 25, 2013 4.052 4.245 3.975 4.167 808,649 -0.09(-2.04%)
Nov 22, 2013 4.312 4.351 4.167 4.254 731,985 -0.05(-1.12%)
Nov 21, 2013 4.399 4.428 4.187 4.303 1,190,390 -0.17(-3.88%)
Nov 20, 2013 4.669 4.708 4.447 4.476 904,933 -0.27(-5.69%)
Nov 19, 2013 4.766 4.852 4.679 4.746 547,389 -0.14(-2.77%)
Nov 18, 2013 4.930 4.958 4.727 4.881 941,778 -0.05(-0.98%)
Nov 15, 2013 5.074 5.113 4.901 4.930 649,552 -0.23(-4.49%)
Nov 14, 2013 5.122 5.190 5.016 5.161 487,227 +0.15(+3.08%)
Nov 12, 2013 5.151 5.258 4.978 5.007 443,092 -0.17(-3.35%)
Nov 11, 2013 5.209 5.229 5.026 5.180 210,406 -0.06(-1.10%)
Nov 08, 2013 4.862 5.258 4.833 5.238 602,014 +0.30(+6.05%)
Nov 07, 2013 5.074 5.175 4.939 4.939 452,521 -0.27(-5.19%)
Nov 06, 2013 5.209 5.209 5.094 5.209 452,181 +0.00(+0.00%)
Nov 05, 2013 5.306 5.344 5.151 5.209 443,377 -0.11(-2.00%)
Nov 04, 2013 5.055 5.354 5.007 5.315 729,726 +0.26(+5.15%)
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.