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

Sandstorm Gold Ltd (NY: SAND )

6.090 -0.160 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Dec 29, 2017 4.844 4.844 4.844 0 -0.02(-0.40%)
Dec 28, 2017 5.009 5.048 4.853 4.863 1,273,275 -0.15(-2.91%)
Dec 27, 2017 5.048 5.067 4.999 5.009 1,240,956 -0.05(-0.96%)
Dec 26, 2017 4.931 5.115 4.892 5.057 1,170,713 +0.17(+3.37%)
Dec 22, 2017 4.708 4.926 4.679 4.892 1,919,979 +0.20(+4.35%)
Dec 21, 2017 4.708 4.727 4.630 4.688 2,545,754 -0.02(-0.41%)
Dec 20, 2017 4.533 4.737 4.533 4.708 1,705,486 +0.16(+3.41%)
Dec 19, 2017 4.514 4.601 4.475 4.553 964,866 +0.04(+0.86%)
Dec 18, 2017 4.533 4.533 4.455 4.514 1,256,148 +0.07(+1.53%)
Dec 15, 2017 4.640 4.640 4.417 4.446 2,322,546 -0.14(-2.97%)
Dec 14, 2017 4.446 4.611 4.339 4.582 2,022,826 +0.17(+3.74%)
Dec 13, 2017 4.222 4.421 4.213 4.417 1,823,836 +0.20(+4.84%)
Dec 12, 2017 4.135 4.213 4.116 4.213 884,794 +0.01(+0.23%)
Dec 11, 2017 4.087 4.290 4.087 4.203 1,005,962 +0.05(+1.17%)
Dec 08, 2017 4.077 4.213 4.077 4.155 836,131 +0.03(+0.71%)
Dec 07, 2017 4.145 4.203 4.096 4.125 1,354,399 -0.10(-2.30%)
Dec 06, 2017 4.145 4.300 4.125 4.222 1,494,335 +0.05(+1.16%)
Dec 05, 2017 4.213 4.242 4.125 4.174 1,153,877 -0.08(-1.83%)
Dec 04, 2017 4.300 4.300 4.252 4.252 755,407 -0.05(-1.13%)
Dec 01, 2017 4.271 4.349 4.252 4.300 927,766 +0.07(+1.61%)
Nov 30, 2017 4.232 4.320 4.184 4.232 934,433 -0.07(-1.58%)
Nov 29, 2017 4.242 4.339 4.242 4.300 760,679 -0.01(-0.23%)
Nov 28, 2017 4.358 4.358 4.255 4.310 809,338 -0.05(-1.11%)
Nov 27, 2017 4.426 4.465 4.320 4.358 698,052 -0.04(-0.88%)
Nov 24, 2017 4.417 4.475 4.368 4.397 446,613 -0.05(-1.09%)
Nov 22, 2017 4.455 4.485 4.383 4.446 828,047 +0.00(+0.00%)
Nov 21, 2017 4.378 4.446 4.339 4.446 801,054 +0.11(+2.46%)
Nov 20, 2017 4.368 4.378 4.271 4.339 961,879 -0.06(-1.32%)
Nov 17, 2017 4.329 4.426 4.281 4.397 1,752,832 +0.10(+2.26%)
Nov 16, 2017 4.358 4.397 4.281 4.300 861,889 -0.04(-0.89%)
Nov 15, 2017 4.232 4.368 4.222 4.339 865,882 +0.13(+3.00%)
Nov 14, 2017 4.242 4.257 4.184 4.213 914,626 -0.04(-0.91%)
Nov 13, 2017 4.271 4.295 4.203 4.252 813,763 +0.00(+0.00%)
Nov 10, 2017 4.368 4.368 4.203 4.252 1,104,683 -0.11(-2.45%)
Nov 09, 2017 4.300 4.358 4.261 4.358 1,039,559 +0.07(+1.58%)
Nov 08, 2017 4.300 4.358 4.271 4.290 860,704 +0.01(+0.23%)
Nov 07, 2017 4.281 4.300 4.203 4.281 1,106,740 +0.00(+0.00%)
Nov 06, 2017 4.300 4.305 4.232 4.281 1,456,793 +0.01(+0.23%)
Nov 03, 2017 4.378 4.378 4.205 4.271 904,842 -0.08(-1.79%)
Nov 02, 2017 4.213 4.387 4.125 4.349 1,637,151 +0.22(+5.41%)
Nov 01, 2017 4.222 4.256 4.125 4.125 1,480,456 -0.06(-1.39%)
Oct 31, 2017 4.145 4.203 4.125 4.184 1,004,505 -0.07(-1.60%)
Oct 30, 2017 4.280 4.184 4.252 847,641 +0.03(+0.69%)
Oct 27, 2017 4.155 4.261 4.125 4.222 1,047,818 +0.10(+2.35%)
Oct 26, 2017 4.271 4.271 4.125 4.125 1,305,209 -0.13(-2.97%)
Oct 25, 2017 4.184 4.271 4.184 4.252 1,333,659 +0.05(+1.15%)
Oct 24, 2017 4.252 4.261 4.193 4.203 887,542 -0.05(-1.14%)
Oct 23, 2017 4.203 4.290 4.174 4.252 909,078 -0.02(-0.45%)
Oct 20, 2017 4.174 4.290 4.164 4.271 1,213,853 -0.01(-0.23%)
Oct 19, 2017 4.329 4.329 4.232 4.281 957,401 +0.00(+0.00%)
Oct 18, 2017 4.407 4.417 4.271 4.281 942,371 -0.09(-2.00%)
Oct 17, 2017 4.300 4.387 4.300 4.368 905,897 +0.00(+0.00%)
Oct 16, 2017 4.485 4.514 4.339 4.368 1,339,553 -0.13(-2.81%)
Oct 13, 2017 4.611 4.611 4.465 4.494 828,763 -0.08(-1.70%)
Oct 12, 2017 4.630 4.630 4.509 4.572 746,570 -0.05(-1.05%)
Oct 11, 2017 4.572 4.630 4.426 4.620 1,164,163 +0.04(+0.85%)
Oct 10, 2017 4.679 4.708 4.557 4.582 699,601 -0.10(-2.07%)
Oct 09, 2017 4.650 4.688 4.582 4.679 554,225 +0.09(+1.90%)
Oct 06, 2017 4.465 4.611 4.402 4.591 1,465,089 +0.14(+3.05%)
Oct 05, 2017 4.562 4.562 4.426 4.455 912,578 -0.07(-1.50%)
Oct 04, 2017 4.465 4.533 4.446 4.523 722,309 +0.05(+1.08%)
Oct 03, 2017 4.465 4.514 4.446 4.475 1,076,450 +0.01(+0.22%)
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.