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: 4:10 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 (%)
Jul 31, 2013 5.630 5.678 5.465 5.562 639,907 -0.07(-1.21%)
Jul 30, 2013 5.776 5.814 5.630 5.630 305,240 -0.12(-2.03%)
Jul 29, 2013 5.766 5.805 5.630 5.746 377,633 -0.01(-0.17%)
Jul 26, 2013 5.708 5.834 5.621 5.756 914,392 -0.03(-0.50%)
Jul 25, 2013 5.853 5.949 5.635 5.785 1,617,114 -0.13(-2.13%)
Jul 24, 2013 6.280 6.368 5.863 5.911 1,140,573 -0.55(-8.56%)
Jul 23, 2013 6.203 6.465 6.154 6.465 805,442 +0.20(+3.26%)
Jul 22, 2013 6.018 6.398 5.979 6.261 1,452,180 +0.48(+8.22%)
Jul 19, 2013 5.863 5.902 5.727 5.785 471,684 -0.02(-0.33%)
Jul 18, 2013 5.882 5.941 5.737 5.805 485,266 -0.12(-1.97%)
Jul 17, 2013 6.028 6.076 5.844 5.921 456,220 -0.07(-1.13%)
Jul 16, 2013 6.106 6.164 5.941 5.989 769,986 -0.11(-1.75%)
Jul 15, 2013 6.407 6.407 5.902 6.096 594,165 -0.22(-3.53%)
Jul 12, 2013 6.339 6.484 6.203 6.319 454,901 -0.14(-2.11%)
Jul 11, 2013 6.241 6.465 6.137 6.455 990,673 +0.53(+9.02%)
Jul 10, 2013 5.776 5.960 5.746 5.921 617,104 +0.16(+2.69%)
Jul 09, 2013 5.795 5.776 5.688 5.766 494,495 +0.13(+2.24%)
Jul 08, 2013 5.834 5.873 5.552 5.640 845,289 +0.09(+1.57%)
Jul 05, 2013 5.708 5.717 5.368 5.552 653,890 -0.24(-4.19%)
Jul 03, 2013 5.591 5.921 5.572 5.795 453,892 +0.22(+4.01%)
Jul 02, 2013 5.989 5.989 5.513 5.572 747,803 -0.40(-6.67%)
Jul 01, 2013 5.795 6.523 5.776 5.970 1,311,928 +0.29(+5.13%)
Jun 28, 2013 4.659 5.688 4.611 5.678 1,861,402 +0.66(+13.15%)
Jun 26, 2013 5.222 5.348 5.018 5.018 1,238,071 -0.49(-8.82%)
Jun 25, 2013 5.776 5.834 5.387 5.504 534,575 -0.21(-3.74%)
Jun 24, 2013 5.970 5.979 5.717 5.717 897,397 -0.50(-7.97%)
Jun 21, 2013 6.348 6.445 5.979 6.212 2,413,039 -0.16(-2.44%)
Jun 20, 2013 6.348 6.494 6.135 6.368 1,282,085 -0.38(-5.61%)
Jun 19, 2013 6.921 7.028 6.717 6.746 411,224 -0.21(-3.07%)
Jun 18, 2013 7.028 7.047 6.824 6.960 345,552 -0.12(-1.65%)
Jun 17, 2013 7.202 7.212 6.999 7.076 216,567 -0.12(-1.62%)
Jun 14, 2013 7.125 7.256 7.018 7.193 373,437 +0.00(+0.00%)
Jun 13, 2013 7.086 7.212 6.960 7.193 258,202 +0.15(+2.07%)
Jun 12, 2013 7.028 7.241 7.008 7.047 355,626 -0.07(-0.95%)
Jun 11, 2013 7.202 7.338 6.999 7.115 465,826 -0.35(-4.68%)
Jun 10, 2013 7.416 7.552 7.329 7.465 204,062 +0.01(+0.13%)
Jun 07, 2013 7.610 7.756 7.426 7.455 444,422 -0.35(-4.48%)
Jun 06, 2013 7.600 7.882 7.600 7.804 272,895 +0.10(+1.26%)
Jun 05, 2013 7.804 7.930 7.707 7.707 459,329 +0.00(+0.00%)
Jun 04, 2013 7.746 7.814 7.523 7.707 454,674 -0.11(-1.37%)
Jun 03, 2013 7.397 7.911 7.338 7.814 860,431 +0.55(+7.62%)
May 31, 2013 7.241 7.348 7.028 7.261 834,823 -0.03(-0.40%)
May 30, 2013 7.057 7.377 7.037 7.290 678,057 +0.34(+4.89%)
May 29, 2013 6.785 6.970 6.707 6.950 763,708 +0.17(+2.58%)
May 28, 2013 6.979 6.999 6.746 6.775 555,611 -0.10(-1.41%)
May 24, 2013 6.902 6.960 6.775 6.872 211,192 -0.08(-1.12%)
May 23, 2013 6.989 7.037 6.591 6.950 384,501 +0.20(+3.02%)
May 22, 2013 6.727 7.018 6.581 6.746 786,569 +0.17(+2.51%)
May 21, 2013 6.523 6.698 6.426 6.581 531,898 -0.21(-3.14%)
May 20, 2013 6.581 6.872 6.368 6.795 576,547 +0.29(+4.48%)
May 17, 2013 6.591 6.669 6.455 6.504 700,371 -0.17(-2.62%)
May 16, 2013 6.562 6.882 6.504 6.678 651,166 +0.00(+0.00%)
May 15, 2013 7.076 7.086 6.678 6.678 874,960 -0.66(-8.99%)
May 13, 2013 7.290 7.581 7.280 7.338 334,048 -0.15(-1.95%)
May 10, 2013 7.028 7.503 6.902 7.484 533,067 +0.29(+4.05%)
May 09, 2013 7.319 7.445 7.135 7.193 574,465 -0.25(-3.39%)
May 08, 2013 7.183 7.494 7.183 7.445 275,222 +0.33(+4.64%)
May 07, 2013 7.426 7.465 7.115 7.115 582,133 -0.52(-6.86%)
May 06, 2013 7.474 7.639 7.406 7.639 366,364 +0.17(+2.21%)
May 03, 2013 7.659 7.659 7.426 7.474 434,632 -0.18(-2.41%)
May 02, 2013 7.678 7.785 7.541 7.659 260,760 +0.07(+0.90%)
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.