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 (%)
Feb 28, 2014 5.281 5.319 5.086 5.125 592,339 -0.10(-1.86%)
Feb 27, 2014 5.203 5.364 5.154 5.222 856,052 +0.03(+0.56%)
Feb 26, 2014 5.416 5.416 5.067 5.193 1,019,207 -0.22(-4.12%)
Feb 25, 2014 5.581 5.601 5.358 5.416 546,143 -0.18(-3.29%)
Feb 24, 2014 5.601 5.688 5.543 5.601 427,147 +0.06(+1.05%)
Feb 21, 2014 5.659 5.708 5.446 5.543 418,864 -0.08(-1.38%)
Feb 20, 2014 5.348 5.649 5.300 5.620 587,895 +0.23(+4.32%)
Feb 19, 2014 5.630 5.708 5.329 5.387 886,490 -0.30(-5.29%)
Feb 18, 2014 5.717 5.727 5.533 5.688 904,358 +0.03(+0.51%)
Feb 14, 2014 5.543 5.659 5.659 5.659 1,260,041 +0.21(+3.92%)
Feb 13, 2014 5.348 5.455 5.261 5.446 1,165,403 +0.13(+2.37%)
Feb 12, 2014 5.572 5.572 5.242 5.319 763,331 -0.17(-3.01%)
Feb 11, 2014 5.300 5.533 5.242 5.484 1,631,356 +0.26(+5.02%)
Feb 10, 2014 5.086 5.329 5.038 5.222 1,471,760 +0.21(+4.26%)
Feb 07, 2014 4.863 5.048 4.853 5.009 891,662 +0.18(+3.82%)
Feb 06, 2014 4.902 4.950 4.805 4.824 686,249 -0.06(-1.19%)
Feb 05, 2014 4.931 5.048 4.853 4.883 716,652 +0.04(+0.80%)
Feb 04, 2014 4.863 4.960 4.805 4.844 782,591 -0.13(-2.54%)
Feb 03, 2014 4.931 5.145 4.853 4.970 867,954 +0.11(+2.20%)
Jan 31, 2014 4.883 5.125 4.776 4.863 656,437 -0.02(-0.40%)
Jan 30, 2014 4.921 4.999 4.805 4.883 646,160 -0.16(-3.08%)
Jan 29, 2014 4.912 5.106 4.863 5.038 849,090 +0.16(+3.18%)
Jan 28, 2014 4.902 4.921 4.756 4.883 498,670 +0.05(+1.00%)
Jan 27, 2014 5.106 5.135 4.834 4.834 841,525 -0.30(-5.86%)
Jan 24, 2014 5.115 5.154 5.038 5.135 1,032,341 +0.11(+2.12%)
Jan 23, 2014 5.048 5.174 4.999 5.028 759,542 +0.06(+1.17%)
Jan 22, 2014 5.145 5.154 4.931 4.970 624,646 -0.15(-2.85%)
Jan 21, 2014 4.970 5.213 4.902 5.115 1,146,316 +0.06(+1.15%)
Jan 17, 2014 5.048 5.057 5.057 5.057 1,342,457 +0.20(+4.20%)
Jan 16, 2014 4.620 4.883 4.620 4.853 1,937,377 +0.47(+10.62%)
Jan 15, 2014 4.232 4.494 4.184 4.387 539,392 +0.16(+3.67%)
Jan 14, 2014 4.281 4.436 4.203 4.232 593,243 -0.16(-3.54%)
Jan 13, 2014 4.232 4.446 4.213 4.387 656,079 +0.19(+4.63%)
Jan 10, 2014 4.213 4.271 4.155 4.193 401,396 +0.06(+1.41%)
Jan 09, 2014 4.164 4.261 4.057 4.135 337,944 -0.03(-0.70%)
Jan 08, 2014 4.290 4.290 4.135 4.164 455,866 -0.17(-3.81%)
Jan 07, 2014 4.290 4.368 4.164 4.329 557,127 -0.01(-0.22%)
Jan 06, 2014 4.417 4.455 4.339 4.339 342,962 -0.07(-1.54%)
Jan 03, 2014 4.446 4.572 4.329 4.407 621,298 -0.04(-0.87%)
Jan 02, 2014 4.222 4.451 4.213 4.446 1,137,404 +0.30(+7.26%)
Dec 31, 2013 3.999 4.145 4.145 4.145 877,217 +0.15(+3.64%)
Dec 30, 2013 4.067 4.145 3.999 3.999 682,867 -0.09(-2.14%)
Dec 27, 2013 3.970 4.087 3.931 4.087 458,120 +0.15(+3.69%)
Dec 26, 2013 3.941 4.009 3.912 3.941 396,539 +0.06(+1.50%)
Dec 24, 2013 3.834 3.931 3.834 3.883 289,883 +0.00(+0.00%)
Dec 23, 2013 3.990 3.990 3.824 3.883 934,270 -0.17(-4.31%)
Dec 20, 2013 3.990 4.057 3.873 4.057 1,366,675 +0.10(+2.45%)
Dec 19, 2013 4.028 4.087 3.844 3.960 809,818 -0.10(-2.39%)
Dec 18, 2013 4.116 4.213 4.057 4.057 372,830 -0.08(-1.88%)
Dec 17, 2013 4.203 4.271 4.067 4.135 323,771 -0.11(-2.52%)
Dec 16, 2013 4.057 4.300 4.028 4.242 431,686 +0.17(+4.05%)
Dec 13, 2013 4.077 4.184 4.038 4.077 444,604 -0.01(-0.24%)
Dec 12, 2013 3.844 4.096 3.844 4.087 643,197 +0.12(+2.93%)
Dec 11, 2013 4.077 4.087 3.922 3.970 698,425 -0.09(-2.15%)
Dec 10, 2013 4.087 4.135 4.028 4.057 810,246 +0.09(+2.20%)
Dec 09, 2013 3.912 3.980 3.892 3.970 736,227 +0.08(+1.99%)
Dec 06, 2013 4.174 4.213 3.834 3.892 1,702,018 -0.22(-5.42%)
Dec 05, 2013 4.155 4.156 4.077 4.116 543,271 -0.15(-3.42%)
Dec 04, 2013 4.164 4.281 4.077 4.261 1,029,926 +0.18(+4.52%)
Dec 03, 2013 4.087 4.135 4.067 4.077 775,458 +0.00(+0.00%)
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.