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

Sandstorm Gold Ltd (NY: SAND )

5.660 UNCHANGED
Streaming Delayed 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 (%)
Jun 28, 2019 5.441 5.441 5.315 5.344 1,188,881 -0.10(-1.77%)
Jun 27, 2019 5.402 5.470 5.354 5.441 1,132,527 -0.03(-0.53%)
Jun 26, 2019 5.479 5.566 5.412 5.470 1,428,439 -0.14(-2.41%)
Jun 25, 2019 5.614 5.711 5.499 5.605 2,642,457 +0.02(+0.35%)
Jun 24, 2019 5.499 5.595 5.460 5.586 2,679,068 +0.12(+2.12%)
Jun 21, 2019 5.450 5.494 5.354 5.470 2,847,551 +0.01(+0.18%)
Jun 20, 2019 5.595 5.634 5.422 5.460 3,117,447 +0.12(+2.17%)
Jun 19, 2019 5.402 5.402 5.267 5.344 1,726,361 +0.02(+0.36%)
Jun 18, 2019 5.296 5.402 5.267 5.325 1,043,279 +0.00(+0.00%)
Jun 17, 2019 5.248 5.354 5.238 5.325 953,835 +0.07(+1.28%)
Jun 14, 2019 5.354 5.383 5.204 5.258 1,607,462 +0.00(+0.00%)
Jun 13, 2019 5.238 5.306 5.219 5.258 892,044 +0.02(+0.37%)
Jun 12, 2019 5.122 5.301 5.122 5.238 1,322,223 +0.13(+2.45%)
Jun 11, 2019 5.142 5.190 5.084 5.113 1,276,553 -0.05(-0.93%)
Jun 10, 2019 5.209 5.232 5.074 5.161 1,489,547 -0.12(-2.19%)
Jun 07, 2019 5.412 5.439 5.258 5.277 1,015,768 -0.09(-1.62%)
Jun 06, 2019 5.344 5.412 5.315 5.364 860,969 +0.02(+0.36%)
Jun 05, 2019 5.431 5.499 5.306 5.344 1,343,450 -0.03(-0.54%)
Jun 04, 2019 5.431 5.441 5.306 5.373 1,828,678 -0.04(-0.71%)
Jun 03, 2019 5.354 5.431 5.258 5.412 1,977,692 +0.15(+2.94%)
May 31, 2019 5.007 5.273 4.987 5.258 2,291,413 +0.32(+6.45%)
May 30, 2019 4.843 4.978 4.786 4.939 1,702,777 +0.12(+2.40%)
May 29, 2019 4.814 4.862 4.795 4.823 986,750 +0.00(+0.00%)
May 28, 2019 4.843 4.891 4.814 4.823 1,094,175 -0.07(-1.38%)
May 24, 2019 4.852 4.939 4.852 4.891 480,051 +0.00(+0.00%)
May 23, 2019 4.958 5.016 4.872 4.891 743,072 +0.00(+0.00%)
May 22, 2019 4.939 5.045 4.881 4.891 731,344 -0.07(-1.36%)
May 21, 2019 4.920 4.978 4.901 4.958 758,178 +0.01(+0.19%)
May 20, 2019 5.016 5.036 4.920 4.949 470,297 -0.08(-1.54%)
May 17, 2019 4.930 5.060 4.930 5.026 1,465,550 +0.03(+0.58%)
May 16, 2019 4.958 5.002 4.930 4.997 872,457 +0.01(+0.19%)
May 15, 2019 4.958 5.065 4.958 4.987 648,043 +0.00(+0.00%)
May 14, 2019 5.055 5.084 4.910 4.987 636,421 -0.05(-0.96%)
May 13, 2019 4.949 5.055 4.920 5.036 1,750,890 +0.14(+2.96%)
May 10, 2019 4.968 5.007 4.872 4.891 1,296,480 -0.04(-0.78%)
May 09, 2019 4.939 5.007 4.910 4.930 1,174,947 -0.01(-0.20%)
May 08, 2019 5.132 5.132 4.920 4.939 1,832,562 -0.17(-3.40%)
May 07, 2019 5.007 5.132 4.955 5.113 971,049 +0.12(+2.32%)
May 06, 2019 4.978 5.045 4.939 4.997 496,217 +0.03(+0.58%)
May 03, 2019 4.968 5.050 4.958 4.968 726,244 +0.01(+0.19%)
May 02, 2019 4.987 5.040 4.920 4.958 1,142,442 -0.07(-1.34%)
May 01, 2019 5.180 5.190 4.958 5.026 1,533,024 -0.15(-2.98%)
Apr 30, 2019 5.026 5.200 5.026 5.180 1,072,658 +0.11(+2.09%)
Apr 29, 2019 5.190 5.190 5.016 5.074 1,013,365 -0.13(-2.41%)
Apr 26, 2019 4.997 5.238 4.987 5.200 1,139,642 +0.23(+4.66%)
Apr 25, 2019 5.103 5.142 4.949 4.968 1,280,421 -0.10(-1.90%)
Apr 24, 2019 4.997 5.118 4.939 5.065 1,527,536 +0.08(+1.55%)
Apr 23, 2019 5.036 5.132 4.958 4.987 1,801,548 -0.14(-2.82%)
Apr 22, 2019 5.209 5.277 5.103 5.132 1,022,486 -0.14(-2.74%)
Apr 18, 2019 5.325 5.349 5.219 5.277 773,410 -0.05(-0.91%)
Apr 17, 2019 5.248 5.335 5.248 5.325 1,298,998 +0.07(+1.28%)
Apr 16, 2019 5.373 5.393 5.248 5.258 991,171 -0.17(-3.20%)
Apr 15, 2019 5.258 5.431 5.258 5.431 978,793 +0.10(+1.81%)
Apr 12, 2019 5.383 5.422 5.306 5.335 1,097,867 -0.06(-1.07%)
Apr 11, 2019 5.354 5.441 5.344 5.393 973,479 -0.03(-0.53%)
Apr 10, 2019 5.499 5.537 5.422 5.422 1,029,484 -0.08(-1.40%)
Apr 09, 2019 5.460 5.528 5.422 5.499 1,171,331 +0.08(+1.42%)
Apr 08, 2019 5.441 5.518 5.383 5.422 1,093,607 +0.05(+0.90%)
Apr 05, 2019 5.296 5.402 5.229 5.373 1,341,676 +0.08(+1.46%)
Apr 04, 2019 5.171 5.296 5.036 5.296 1,692,948 +0.11(+2.04%)
Apr 03, 2019 5.238 5.238 5.132 5.190 1,536,881 -0.04(-0.74%)
Apr 02, 2019 5.180 5.243 5.180 5.229 905,252 +0.02(+0.37%)
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.