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

Sandstorm Gold Ltd (NY: SAND )

6.210 +0.180 (+2.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 29, 2015 3.145 3.252 3.116 3.223 359,619 +0.08(+2.47%)
May 28, 2015 3.096 3.184 3.096 3.145 480,074 +0.04(+1.25%)
May 27, 2015 3.135 3.213 3.077 3.106 575,943 -0.02(-0.62%)
May 26, 2015 3.174 3.184 3.038 3.126 687,453 -0.15(-4.45%)
May 22, 2015 3.281 3.271 3.271 3.271 317,817 -0.02(-0.59%)
May 21, 2015 3.329 3.329 3.261 3.291 289,396 -0.05(-1.45%)
May 20, 2015 3.252 3.349 3.252 3.339 471,939 +0.09(+2.69%)
May 19, 2015 3.388 3.397 3.252 3.252 793,823 -0.23(-6.69%)
May 18, 2015 3.592 3.601 3.427 3.485 792,769 -0.01(-0.28%)
May 15, 2015 3.475 3.572 3.456 3.494 979,359 -0.02(-0.55%)
May 14, 2015 3.533 3.611 3.456 3.514 619,313 +0.04(+1.12%)
May 13, 2015 3.446 3.640 3.446 3.475 1,321,930 +0.07(+1.99%)
May 12, 2015 3.271 3.446 3.271 3.407 584,130 +0.16(+4.78%)
May 11, 2015 3.320 3.388 3.242 3.252 522,004 -0.10(-2.90%)
May 08, 2015 3.203 3.388 3.203 3.349 558,455 +0.17(+5.18%)
May 07, 2015 3.194 3.213 3.096 3.184 800,550 -0.06(-1.80%)
May 06, 2015 3.320 3.378 3.232 3.242 731,630 +0.02(+0.60%)
May 05, 2015 3.427 3.456 3.203 3.223 1,020,512 -0.14(-4.05%)
May 04, 2015 3.446 3.533 3.349 3.359 879,465 +0.00(+0.00%)
May 01, 2015 3.397 3.475 3.359 3.359 640,888 -0.12(-3.35%)
Apr 30, 2015 3.446 3.494 3.373 3.475 636,293 -0.07(-1.92%)
Apr 29, 2015 3.553 3.669 3.475 3.543 808,241 -0.01(-0.27%)
Apr 28, 2015 3.407 3.592 3.407 3.553 740,987 +0.13(+3.68%)
Apr 27, 2015 3.339 3.524 3.300 3.427 790,793 +0.12(+3.52%)
Apr 24, 2015 3.456 3.494 3.291 3.310 769,641 -0.16(-4.48%)
Apr 23, 2015 3.417 3.514 3.359 3.465 401,844 +0.04(+1.13%)
Apr 22, 2015 3.582 3.582 3.397 3.427 459,064 -0.11(-3.02%)
Apr 21, 2015 3.456 3.572 3.397 3.533 517,870 +0.08(+2.25%)
Apr 20, 2015 3.494 3.524 3.359 3.456 504,375 -0.05(-1.38%)
Apr 17, 2015 3.475 3.553 3.407 3.504 566,276 +0.03(+0.84%)
Apr 16, 2015 3.572 3.582 3.436 3.475 396,128 -0.08(-2.19%)
Apr 15, 2015 3.407 3.582 3.378 3.553 441,242 +0.15(+4.27%)
Apr 14, 2015 3.485 3.524 3.359 3.407 503,482 -0.07(-1.96%)
Apr 13, 2015 3.582 3.582 3.446 3.475 344,702 -0.12(-3.24%)
Apr 10, 2015 3.504 3.621 3.494 3.592 507,634 +0.13(+3.64%)
Apr 09, 2015 3.436 3.475 3.349 3.465 330,014 +0.03(+0.85%)
Apr 08, 2015 3.592 3.611 3.436 3.436 472,998 -0.17(-4.84%)
Apr 07, 2015 3.543 3.630 3.485 3.611 518,010 +0.04(+1.09%)
Apr 06, 2015 3.514 3.592 3.465 3.572 681,352 +0.18(+5.44%)
Apr 02, 2015 3.320 3.388 3.388 3.388 411,669 +0.05(+1.45%)
Apr 01, 2015 3.184 3.407 3.184 3.339 896,263 +0.16(+4.88%)
Mar 31, 2015 3.155 3.228 3.087 3.184 1,095,871 -0.01(-0.30%)
Mar 30, 2015 3.223 3.223 3.067 3.194 763,632 -0.09(-2.66%)
Mar 27, 2015 3.252 3.378 3.077 3.281 690,357 +0.02(+0.60%)
Mar 26, 2015 3.465 3.494 3.223 3.261 884,653 -0.09(-2.61%)
Mar 25, 2015 3.349 3.446 3.320 3.349 882,590 +0.08(+2.37%)
Mar 24, 2015 3.213 3.281 3.193 3.271 555,360 +0.06(+1.81%)
Mar 23, 2015 3.194 3.252 3.106 3.213 824,568 +0.01(+0.30%)
Mar 20, 2015 3.106 3.242 3.077 3.203 1,525,043 +0.17(+5.43%)
Mar 19, 2015 3.019 3.106 2.902 3.038 760,117 +0.02(+0.64%)
Mar 18, 2015 2.873 3.048 2.747 3.019 1,152,607 +0.15(+5.07%)
Mar 17, 2015 2.873 3.048 2.854 2.873 1,264,914 +0.02(+0.68%)
Mar 16, 2015 2.844 2.883 2.757 2.854 788,790 +0.01(+0.34%)
Mar 13, 2015 2.766 2.854 2.679 2.844 963,838 +0.16(+5.78%)
Mar 12, 2015 2.815 2.825 2.660 2.689 784,326 -0.09(-3.15%)
Mar 11, 2015 2.660 2.815 2.533 2.776 1,083,420 +0.12(+4.38%)
Mar 10, 2015 2.689 2.766 2.553 2.660 1,604,696 -0.02(-0.72%)
Mar 09, 2015 2.883 2.912 2.679 2.679 1,029,446 -0.20(-7.07%)
Mar 06, 2015 2.961 2.990 2.825 2.883 1,443,588 -0.17(-5.41%)
Mar 05, 2015 3.126 3.184 3.029 3.048 532,935 -0.05(-1.57%)
Mar 04, 2015 3.223 3.232 3.048 3.096 815,308 -0.14(-4.20%)
Mar 03, 2015 3.300 3.388 3.184 3.232 757,720 -0.07(-2.06%)
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.