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 (%)
May 31, 2018 4.341 4.423 4.341 4.370 918,221 -0.04(-0.88%)
May 30, 2018 4.457 4.467 4.399 4.409 1,193,757 -0.05(-1.08%)
May 29, 2018 4.428 4.515 4.389 4.457 923,420 -0.01(-0.22%)
May 25, 2018 4.467 4.467 4.467 0 -0.04(-0.86%)
May 24, 2018 4.418 4.553 4.399 4.505 1,089,510 +0.08(+1.74%)
May 23, 2018 4.351 4.447 4.351 4.428 818,236 +0.02(+0.44%)
May 22, 2018 4.341 4.467 4.331 4.409 828,422 +0.09(+2.01%)
May 21, 2018 4.331 4.380 4.312 4.322 696,536 -0.06(-1.32%)
May 18, 2018 4.274 4.409 4.245 4.380 1,954,536 +0.11(+2.48%)
May 17, 2018 4.322 4.322 4.245 4.274 1,072,639 -0.03(-0.67%)
May 16, 2018 4.341 4.438 4.303 4.303 1,250,246 -0.05(-1.11%)
May 15, 2018 4.457 4.486 4.351 4.351 1,241,185 -0.19(-4.25%)
May 14, 2018 4.669 4.669 4.534 4.544 760,376 -0.10(-2.08%)
May 11, 2018 4.640 4.669 4.582 4.640 800,627 +0.02(+0.42%)
May 10, 2018 4.573 4.630 4.539 4.621 1,005,304 +0.05(+1.05%)
May 09, 2018 4.621 4.621 4.524 4.573 886,002 -0.04(-0.84%)
May 08, 2018 4.563 4.621 4.529 4.611 1,225,498 +0.05(+1.06%)
May 07, 2018 4.573 4.592 4.524 4.563 588,284 -0.01(-0.21%)
May 04, 2018 4.592 4.592 4.534 4.573 695,180 -0.01(-0.21%)
May 03, 2018 4.650 4.650 4.495 4.582 1,412,694 -0.01(-0.21%)
May 02, 2018 4.515 4.640 4.505 4.592 1,246,362 +0.09(+1.93%)
May 01, 2018 4.428 4.515 4.409 4.505 608,035 +0.04(+0.86%)
Apr 30, 2018 4.418 4.544 4.399 4.467 923,366 -0.02(-0.43%)
Apr 27, 2018 4.505 4.505 4.438 4.486 513,647 +0.03(+0.65%)
Apr 26, 2018 4.399 4.467 4.360 4.457 659,082 +0.08(+1.76%)
Apr 25, 2018 4.351 4.428 4.331 4.380 738,393 -0.04(-0.87%)
Apr 24, 2018 4.389 4.447 4.351 4.418 779,476 +0.07(+1.55%)
Apr 23, 2018 4.399 4.438 4.341 4.351 980,099 -0.14(-3.22%)
Apr 20, 2018 4.524 4.553 4.428 4.495 1,260,671 -0.07(-1.48%)
Apr 19, 2018 4.640 4.640 4.457 4.563 917,821 -0.08(-1.66%)
Apr 18, 2018 4.592 4.669 4.563 4.640 1,535,956 +0.09(+1.91%)
Apr 17, 2018 4.505 4.592 4.495 4.553 674,828 +0.00(+0.00%)
Apr 16, 2018 4.592 4.602 4.486 4.553 658,993 -0.05(-1.05%)
Apr 13, 2018 4.563 4.640 4.524 4.602 885,243 +0.06(+1.27%)
Apr 12, 2018 4.553 4.597 4.495 4.544 820,689 -0.10(-2.08%)
Apr 11, 2018 4.602 4.727 4.553 4.640 2,121,152 +0.04(+0.84%)
Apr 10, 2018 4.621 4.650 4.563 4.602 668,464 +0.01(+0.21%)
Apr 09, 2018 4.515 4.621 4.486 4.592 787,556 +0.05(+1.06%)
Apr 06, 2018 4.573 4.582 4.524 4.544 585,313 +0.02(+0.43%)
Apr 05, 2018 4.553 4.606 4.486 4.524 752,007 -0.05(-1.05%)
Apr 04, 2018 4.659 4.659 4.553 4.573 755,297 -0.05(-1.04%)
Apr 03, 2018 4.756 4.766 4.582 4.621 1,021,280 -0.13(-2.64%)
Apr 02, 2018 4.534 4.828 4.534 4.746 1,705,020 +0.15(+3.36%)
Mar 29, 2018 4.592 4.592 4.592 0 +0.04(+0.85%)
Mar 28, 2018 4.602 4.630 4.495 4.553 933,700 -0.12(-2.48%)
Mar 27, 2018 4.659 4.688 4.597 4.669 1,349,976 -0.07(-1.43%)
Mar 26, 2018 4.727 4.795 4.669 4.737 1,218,226 +0.09(+1.87%)
Mar 23, 2018 4.602 4.708 4.534 4.650 1,758,440 +0.15(+3.43%)
Mar 22, 2018 4.544 4.544 4.442 4.495 1,076,666 -0.06(-1.27%)
Mar 21, 2018 4.495 4.573 4.438 4.553 1,632,171 +0.10(+2.16%)
Mar 20, 2018 4.303 4.486 4.283 4.457 1,535,017 +0.15(+3.59%)
Mar 19, 2018 4.322 4.360 4.245 4.303 1,281,197 +0.00(+0.00%)
Mar 16, 2018 4.360 4.409 4.303 4.303 3,497,371 +0.00(+0.00%)
Mar 15, 2018 4.322 4.380 4.283 4.303 932,476 -0.06(-1.33%)
Mar 14, 2018 4.331 4.380 4.322 4.360 966,370 +0.00(+0.00%)
Mar 13, 2018 4.380 4.447 4.327 4.360 909,095 -0.03(-0.66%)
Mar 12, 2018 4.438 4.452 4.360 4.389 1,096,809 -0.07(-1.52%)
Mar 09, 2018 4.418 4.549 4.418 4.457 1,080,754 +0.01(+0.22%)
Mar 08, 2018 4.495 4.495 4.380 4.447 1,099,741 +0.00(+0.00%)
Mar 07, 2018 4.428 4.447 1,192,425 -0.20(-4.36%)
Mar 06, 2018 4.611 4.727 4.592 4.650 1,229,596 +0.11(+2.34%)
Mar 05, 2018 4.515 4.602 4.471 4.544 1,074,585 +0.03(+0.64%)
Mar 02, 2018 4.582 4.582 4.476 4.515 1,015,283 +0.01(+0.21%)
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.