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

Sandstorm Gold Ltd (NY: SAND )

5.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 28, 2018 3.598 3.656 3.579 3.598 628,285 +0.02(+0.54%)
Sep 27, 2018 3.618 3.632 3.540 3.579 807,953 -0.05(-1.33%)
Sep 26, 2018 3.685 3.724 3.618 3.627 1,071,632 -0.10(-2.59%)
Sep 25, 2018 3.666 3.801 3.647 3.724 1,357,212 +0.09(+2.39%)
Sep 24, 2018 3.598 3.714 3.560 3.637 1,597,679 +0.02(+0.53%)
Sep 21, 2018 3.666 3.724 3.560 3.618 4,517,521 -0.08(-2.09%)
Sep 20, 2018 3.695 3.719 3.613 3.695 930,485 +0.02(+0.53%)
Sep 19, 2018 3.637 3.724 3.627 3.675 903,014 +0.06(+1.60%)
Sep 18, 2018 3.608 3.666 3.598 3.618 843,224 -0.02(-0.53%)
Sep 17, 2018 3.589 3.675 3.531 3.637 1,616,192 +0.09(+2.45%)
Sep 14, 2018 3.627 3.656 3.540 3.550 1,239,778 -0.09(-2.39%)
Sep 13, 2018 3.724 3.752 3.627 3.637 867,220 -0.05(-1.31%)
Sep 12, 2018 3.579 3.738 3.579 3.685 1,353,245 +0.07(+1.87%)
Sep 11, 2018 3.618 3.680 3.569 3.618 1,359,512 -0.05(-1.32%)
Sep 10, 2018 3.704 3.791 3.666 3.666 1,182,221 -0.04(-1.04%)
Sep 07, 2018 3.656 3.757 3.647 3.704 1,706,665 +0.02(+0.52%)
Sep 06, 2018 3.714 3.772 3.661 3.685 1,301,602 +0.03(+0.79%)
Sep 05, 2018 3.608 3.685 3.540 3.656 1,739,091 +0.05(+1.34%)
Sep 04, 2018 3.647 3.666 3.579 3.608 1,660,964 -0.12(-3.11%)
Aug 31, 2018 3.724 3.724 3.724 0 +0.01(+0.26%)
Aug 30, 2018 3.704 3.733 3.647 3.714 770,823 +0.02(+0.52%)
Aug 29, 2018 3.675 3.724 3.656 3.695 739,484 +0.00(+0.00%)
Aug 28, 2018 3.791 3.801 3.661 3.695 1,079,088 -0.06(-1.54%)
Aug 27, 2018 3.647 3.757 3.637 3.753 1,065,629 +0.13(+3.46%)
Aug 24, 2018 3.521 3.685 3.511 3.627 1,435,282 +0.19(+5.62%)
Aug 23, 2018 3.598 3.598 3.415 3.434 1,502,033 -0.16(-4.56%)
Aug 22, 2018 3.598 3.608 3.550 3.598 935,153 +0.04(+1.08%)
Aug 21, 2018 3.598 3.618 3.531 3.560 950,457 +0.00(+0.00%)
Aug 20, 2018 3.511 3.608 3.483 3.560 1,659,596 +0.11(+3.07%)
Aug 17, 2018 3.405 3.550 3.405 3.454 3,793,660 +0.04(+1.13%)
Aug 16, 2018 3.521 3.598 3.396 3.415 3,099,853 -0.14(-4.06%)
Aug 15, 2018 3.772 3.801 3.550 3.560 3,458,131 -0.29(-7.52%)
Aug 14, 2018 3.907 3.984 3.849 3.849 1,808,670 -0.08(-1.97%)
Aug 13, 2018 4.061 4.081 3.907 3.926 1,983,632 -0.14(-3.55%)
Aug 10, 2018 4.081 4.167 4.032 4.071 848,978 -0.03(-0.71%)
Aug 09, 2018 4.090 4.139 4.090 4.100 525,538 +0.00(+0.00%)
Aug 08, 2018 4.119 4.148 4.061 4.100 589,798 +0.01(+0.24%)
Aug 07, 2018 4.167 4.225 4.090 4.090 880,004 -0.08(-1.85%)
Aug 06, 2018 4.129 4.225 4.081 4.167 976,500 +0.04(+0.93%)
Aug 03, 2018 4.100 4.196 4.071 4.129 973,060 +0.02(+0.47%)
Aug 02, 2018 4.216 4.274 4.071 4.110 1,378,086 -0.09(-2.07%)
Aug 01, 2018 4.283 4.312 4.196 4.196 1,257,017 -0.09(-2.03%)
Jul 31, 2018 4.206 4.312 4.197 4.283 635,783 +0.09(+2.07%)
Jul 30, 2018 4.274 4.283 4.196 4.196 774,290 -0.05(-1.14%)
Jul 27, 2018 4.312 4.331 4.235 4.245 776,416 -0.04(-0.90%)
Jul 26, 2018 4.293 4.341 4.254 4.283 1,143,269 -0.03(-0.67%)
Jul 25, 2018 4.225 4.312 4.225 4.312 588,269 +0.12(+2.76%)
Jul 24, 2018 4.225 4.267 4.196 4.196 1,009,784 -0.04(-0.91%)
Jul 23, 2018 4.254 4.298 4.216 4.235 669,953 -0.09(-2.01%)
Jul 20, 2018 4.312 4.346 4.245 4.322 1,266,498 +0.01(+0.22%)
Jul 19, 2018 4.177 4.341 4.177 4.312 1,144,638 +0.04(+0.90%)
Jul 18, 2018 4.264 4.312 4.245 4.274 703,361 -0.01(-0.23%)
Jul 17, 2018 4.254 4.351 4.254 4.283 831,707 +0.00(+0.00%)
Jul 16, 2018 4.225 4.341 4.225 4.283 619,941 +0.05(+1.14%)
Jul 13, 2018 4.216 4.274 4.216 4.235 578,315 +0.00(+0.00%)
Jul 12, 2018 4.283 4.322 4.235 4.235 637,601 -0.03(-0.68%)
Jul 11, 2018 4.341 4.388 4.264 4.264 879,560 -0.11(-2.43%)
Jul 10, 2018 4.409 4.409 4.341 4.370 498,502 -0.05(-1.09%)
Jul 09, 2018 4.524 4.534 4.418 4.418 667,611 -0.09(-1.93%)
Jul 06, 2018 4.399 4.505 4.399 4.505 1,063,273 +0.10(+2.19%)
Jul 05, 2018 4.409 4.447 4.389 4.409 921,562 +0.00(+0.00%)
Jul 03, 2018 4.409 4.409 4.409 0 +0.11(+2.47%)
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.