Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sandstorm Gold Ltd (NY: SAND )

6.230 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 30, 2014 5.096 5.164 4.960 5.154 692,560 +0.05(+0.95%)
May 29, 2014 5.048 5.193 4.970 5.106 564,886 +0.02(+0.38%)
May 28, 2014 5.203 5.203 5.038 5.086 1,028,077 -0.17(-3.32%)
May 27, 2014 5.358 5.374 5.222 5.261 475,228 -0.17(-3.04%)
May 23, 2014 5.436 5.426 5.426 5.426 109,098 -0.05(-0.88%)
May 22, 2014 5.494 5.533 5.426 5.475 149,978 +0.07(+1.25%)
May 21, 2014 5.387 5.436 5.339 5.407 189,634 +0.02(+0.36%)
May 20, 2014 5.261 5.484 5.232 5.387 299,822 -0.01(-0.18%)
May 19, 2014 5.494 5.543 5.290 5.397 299,479 -0.01(-0.18%)
May 16, 2014 5.358 5.446 5.339 5.407 242,383 -0.06(-1.07%)
May 15, 2014 5.601 5.601 5.348 5.465 621,516 -0.18(-3.26%)
May 14, 2014 5.698 5.708 5.591 5.649 321,928 +0.08(+1.39%)
May 13, 2014 5.688 5.731 5.552 5.572 403,645 -0.09(-1.54%)
May 12, 2014 5.640 5.824 5.620 5.659 470,137 +0.08(+1.39%)
May 09, 2014 5.649 5.659 5.475 5.581 391,311 -0.07(-1.20%)
May 08, 2014 5.543 5.669 5.504 5.649 381,491 +0.13(+2.28%)
May 07, 2014 5.649 5.659 5.504 5.523 365,931 -0.16(-2.74%)
May 06, 2014 5.678 5.746 5.659 5.678 354,536 -0.01(-0.17%)
May 05, 2014 5.824 5.873 5.669 5.688 452,278 -0.05(-0.85%)
May 02, 2014 5.339 5.814 5.310 5.737 929,593 +0.45(+8.44%)
May 01, 2014 5.281 5.358 5.207 5.290 347,957 -0.16(-2.85%)
Apr 30, 2014 5.378 5.484 5.261 5.446 409,110 +0.04(+0.72%)
Apr 29, 2014 5.271 5.446 5.242 5.407 480,215 +0.17(+3.15%)
Apr 28, 2014 5.397 5.416 5.193 5.242 457,389 -0.13(-2.35%)
Apr 25, 2014 5.154 5.387 5.145 5.368 438,460 +0.25(+4.93%)
Apr 24, 2014 5.086 5.242 5.057 5.115 573,888 -0.10(-1.86%)
Apr 23, 2014 5.164 5.242 5.028 5.213 608,620 +0.11(+2.09%)
Apr 22, 2014 5.106 5.125 4.834 5.106 1,690,726 -0.18(-3.49%)
Apr 21, 2014 5.135 5.348 5.135 5.290 576,558 +0.08(+1.49%)
Apr 17, 2014 5.290 5.213 5.213 5.213 784,911 -0.14(-2.54%)
Apr 16, 2014 5.387 5.387 5.271 5.348 368,838 +0.00(+0.00%)
Apr 15, 2014 5.455 5.455 5.271 5.348 932,158 -0.26(-4.67%)
Apr 14, 2014 5.698 5.756 5.523 5.611 361,865 +0.04(+0.70%)
Apr 11, 2014 5.805 5.824 5.572 5.572 764,627 -0.22(-3.85%)
Apr 10, 2014 5.785 5.853 5.737 5.795 486,095 +0.04(+0.67%)
Apr 09, 2014 5.669 5.833 5.602 5.756 349,672 +0.01(+0.17%)
Apr 08, 2014 5.737 5.766 5.611 5.746 843,219 +0.14(+2.42%)
Apr 07, 2014 5.698 5.844 5.533 5.611 843,146 -0.16(-2.69%)
Apr 04, 2014 5.814 5.844 5.708 5.766 743,332 +0.10(+1.71%)
Apr 03, 2014 5.708 5.737 5.543 5.669 624,000 -0.04(-0.68%)
Apr 02, 2014 5.523 5.795 5.523 5.708 884,235 +0.31(+5.76%)
Apr 01, 2014 5.455 5.533 5.339 5.397 429,452 -0.01(-0.18%)
Mar 31, 2014 5.630 5.640 5.310 5.407 624,344 -0.20(-3.63%)
Mar 28, 2014 5.455 5.688 5.342 5.611 644,664 +0.16(+2.85%)
Mar 27, 2014 5.329 5.475 5.242 5.455 862,740 +0.05(+0.90%)
Mar 26, 2014 5.669 5.785 5.329 5.407 1,090,338 -0.23(-4.13%)
Mar 25, 2014 5.523 5.766 5.523 5.640 721,406 +0.06(+1.04%)
Mar 24, 2014 5.863 5.882 5.494 5.581 1,603,767 -0.47(-7.70%)
Mar 21, 2014 6.115 6.222 5.892 6.047 753,914 +0.01(+0.16%)
Mar 20, 2014 5.698 6.135 5.698 6.038 990,171 +0.15(+2.47%)
Mar 19, 2014 6.028 6.125 5.873 5.892 801,581 -0.31(-5.01%)
Mar 18, 2014 6.076 6.368 5.834 6.203 1,114,045 -0.06(-0.93%)
Mar 17, 2014 6.542 6.649 6.212 6.261 1,602,574 -0.25(-3.87%)
Mar 14, 2014 6.639 6.814 6.358 6.513 1,865,778 -0.05(-0.74%)
Mar 13, 2014 5.989 6.707 5.834 6.562 3,002,863 +0.61(+10.28%)
Mar 12, 2014 5.475 6.028 5.455 5.950 2,597,888 +0.62(+11.66%)
Mar 11, 2014 5.086 5.426 5.018 5.329 1,047,880 +0.28(+5.58%)
Mar 10, 2014 5.125 5.135 5.009 5.048 867,614 -0.11(-2.07%)
Mar 07, 2014 5.115 5.203 4.989 5.154 658,595 -0.05(-0.93%)
Mar 06, 2014 5.271 5.310 5.154 5.203 898,861 +0.10(+1.90%)
Mar 05, 2014 5.242 5.319 5.096 5.106 1,046,187 -0.14(-2.59%)
Mar 04, 2014 5.222 5.300 5.115 5.242 442,957 -0.10(-1.82%)
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.