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

Sandstorm Gold Ltd (NY: SAND )

5.700 +0.100 (+1.79%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 15, 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 5.065 5.132 4.930 5.122 696,863 +0.05(+0.95%)
May 29, 2014 5.016 5.161 4.939 5.074 568,395 +0.02(+0.38%)
May 28, 2014 5.171 5.171 5.007 5.055 1,034,465 -0.17(-3.32%)
May 27, 2014 5.325 5.341 5.190 5.229 478,181 -0.16(-3.04%)
May 23, 2014 5.402 5.393 5.393 5.393 109,776 -0.05(-0.88%)
May 22, 2014 5.460 5.499 5.393 5.441 150,910 +0.07(+1.26%)
May 21, 2014 5.354 5.402 5.306 5.373 190,812 +0.02(+0.36%)
May 20, 2014 5.229 5.450 5.200 5.354 301,684 -0.01(-0.18%)
May 19, 2014 5.460 5.508 5.258 5.364 301,340 -0.01(-0.18%)
May 16, 2014 5.325 5.412 5.306 5.373 243,889 -0.06(-1.07%)
May 15, 2014 5.566 5.566 5.315 5.431 625,378 -0.18(-3.26%)
May 14, 2014 5.663 5.672 5.557 5.614 323,928 +0.08(+1.39%)
May 13, 2014 5.653 5.696 5.518 5.537 406,153 -0.09(-1.54%)
May 12, 2014 5.605 5.788 5.586 5.624 473,058 +0.08(+1.39%)
May 09, 2014 5.614 5.624 5.441 5.547 393,742 -0.07(-1.20%)
May 08, 2014 5.508 5.634 5.470 5.614 383,861 +0.13(+2.28%)
May 07, 2014 5.614 5.624 5.470 5.489 368,204 -0.15(-2.74%)
May 06, 2014 5.643 5.711 5.624 5.643 356,739 -0.01(-0.17%)
May 05, 2014 5.788 5.836 5.634 5.653 455,088 -0.05(-0.85%)
May 02, 2014 5.306 5.778 5.277 5.701 935,369 +0.44(+8.44%)
May 01, 2014 5.248 5.325 5.175 5.258 350,119 -0.15(-2.85%)
Apr 30, 2014 5.344 5.450 5.229 5.412 411,652 +0.04(+0.72%)
Apr 29, 2014 5.238 5.412 5.209 5.373 483,199 +0.16(+3.15%)
Apr 28, 2014 5.364 5.383 5.161 5.209 460,231 -0.13(-2.35%)
Apr 25, 2014 5.122 5.354 5.113 5.335 441,184 +0.25(+4.93%)
Apr 24, 2014 5.055 5.209 5.026 5.084 577,454 -0.10(-1.86%)
Apr 23, 2014 5.132 5.209 4.997 5.180 612,401 +0.11(+2.09%)
Apr 22, 2014 5.074 5.094 4.804 5.074 1,701,232 -0.18(-3.49%)
Apr 21, 2014 5.103 5.315 5.103 5.258 580,140 +0.08(+1.49%)
Apr 17, 2014 5.258 5.180 5.180 5.180 789,788 -0.14(-2.54%)
Apr 16, 2014 5.354 5.354 5.238 5.315 371,130 +0.00(+0.00%)
Apr 15, 2014 5.422 5.422 5.238 5.315 937,950 -0.26(-4.67%)
Apr 14, 2014 5.663 5.721 5.489 5.576 364,114 +0.04(+0.70%)
Apr 11, 2014 5.769 5.788 5.537 5.537 769,379 -0.22(-3.85%)
Apr 10, 2014 5.750 5.817 5.701 5.759 489,115 +0.04(+0.67%)
Apr 09, 2014 5.634 5.797 5.567 5.721 351,845 +0.01(+0.17%)
Apr 08, 2014 5.701 5.730 5.576 5.711 848,458 +0.14(+2.42%)
Apr 07, 2014 5.663 5.807 5.499 5.576 848,385 -0.15(-2.69%)
Apr 04, 2014 5.778 5.807 5.672 5.730 747,951 +0.10(+1.71%)
Apr 03, 2014 5.672 5.701 5.508 5.634 627,877 -0.04(-0.68%)
Apr 02, 2014 5.489 5.759 5.489 5.672 889,729 +0.31(+5.76%)
Apr 01, 2014 5.422 5.499 5.306 5.364 432,120 -0.01(-0.18%)
Mar 31, 2014 5.595 5.605 5.277 5.373 628,223 -0.20(-3.63%)
Mar 28, 2014 5.422 5.653 5.309 5.576 648,670 +0.15(+2.85%)
Mar 27, 2014 5.296 5.441 5.209 5.422 868,101 +0.05(+0.90%)
Mar 26, 2014 5.634 5.750 5.296 5.373 1,097,113 -0.23(-4.13%)
Mar 25, 2014 5.489 5.730 5.489 5.605 725,889 +0.06(+1.04%)
Mar 24, 2014 5.827 5.846 5.460 5.547 1,613,732 -0.46(-7.70%)
Mar 21, 2014 6.078 6.184 5.856 6.010 758,599 +0.01(+0.16%)
Mar 20, 2014 5.663 6.097 5.663 6.000 996,323 +0.14(+2.47%)
Mar 19, 2014 5.991 6.087 5.836 5.856 806,562 -0.31(-5.01%)
Mar 18, 2014 6.039 6.328 5.798 6.164 1,120,968 -0.06(-0.93%)
Mar 17, 2014 6.502 6.608 6.174 6.222 1,612,532 -0.25(-3.87%)
Mar 14, 2014 6.598 6.772 6.319 6.473 1,877,372 -0.05(-0.74%)
Mar 13, 2014 5.952 6.666 5.798 6.521 3,021,521 +0.61(+10.28%)
Mar 12, 2014 5.441 5.991 5.422 5.914 2,614,030 +0.62(+11.66%)
Mar 11, 2014 5.055 5.393 4.987 5.296 1,054,391 +0.28(+5.58%)
Mar 10, 2014 5.094 5.103 4.978 5.016 873,005 -0.11(-2.07%)
Mar 07, 2014 5.084 5.171 4.958 5.122 662,687 -0.05(-0.93%)
Mar 06, 2014 5.238 5.277 5.122 5.171 904,446 +0.10(+1.90%)
Mar 05, 2014 5.209 5.286 5.065 5.074 1,052,688 -0.14(-2.59%)
Mar 04, 2014 5.190 5.267 5.084 5.209 445,709 -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.