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 (%)
Nov 28, 2014 2.699 2.825 2.582 2.582 883,749 -0.32(-11.04%)
Nov 26, 2014 3.009 2.902 2.902 2.902 956,028 -0.16(-5.08%)
Nov 25, 2014 2.999 3.155 2.941 3.058 1,503,553 +0.09(+2.94%)
Nov 24, 2014 2.980 3.067 2.857 2.970 1,126,158 -0.03(-0.97%)
Nov 21, 2014 3.106 3.117 2.902 2.999 1,303,583 +0.04(+1.31%)
Nov 20, 2014 2.834 2.970 2.815 2.961 1,308,944 +0.18(+6.64%)
Nov 19, 2014 3.096 3.135 2.747 2.776 2,570,690 -0.39(-12.27%)
Nov 18, 2014 3.087 3.164 3.009 3.164 1,622,946 +0.15(+4.82%)
Nov 17, 2014 2.786 3.053 2.679 3.019 1,629,244 +0.21(+7.61%)
Nov 14, 2014 2.427 2.805 2.388 2.805 1,412,117 +0.30(+12.02%)
Nov 13, 2014 2.737 2.766 2.504 2.504 1,393,268 -0.04(-1.53%)
Nov 12, 2014 2.815 2.941 2.495 2.543 2,059,695 -0.28(-9.97%)
Nov 11, 2014 2.446 2.873 2.446 2.825 1,970,181 +0.35(+14.12%)
Nov 10, 2014 2.621 2.631 2.446 2.475 1,679,790 -0.15(-5.56%)
Nov 07, 2014 2.611 2.689 2.524 2.621 1,792,019 +0.15(+5.88%)
Nov 06, 2014 2.456 2.611 2.456 2.475 2,464,425 +0.10(+4.08%)
Nov 05, 2014 2.407 2.601 2.378 2.378 1,337,281 -0.15(-5.77%)
Nov 04, 2014 2.796 2.796 2.524 2.524 1,680,496 -0.28(-10.03%)
Nov 03, 2014 2.815 2.864 2.747 2.805 3,510,026 +0.00(+0.00%)
Oct 31, 2014 2.592 2.844 2.446 2.805 4,218,499 -0.02(-0.69%)
Oct 30, 2014 3.329 3.349 2.805 2.825 2,679,045 -0.56(-16.62%)
Oct 29, 2014 3.572 3.698 3.388 3.388 2,044,094 -0.28(-7.67%)
Oct 28, 2014 3.630 3.689 3.553 3.669 1,172,113 +0.06(+1.61%)
Oct 27, 2014 3.698 3.698 3.698 3.611 863,431 -0.09(-2.36%)
Oct 24, 2014 3.970 3.980 3.698 3.698 923,599 -0.20(-5.22%)
Oct 23, 2014 3.698 3.902 3.659 3.902 974,518 +0.16(+4.15%)
Oct 22, 2014 3.951 3.970 3.747 3.747 1,328,175 -0.26(-6.54%)
Oct 21, 2014 4.135 4.184 3.990 4.009 813,169 -0.06(-1.43%)
Oct 20, 2014 4.019 4.077 3.883 4.067 931,505 +0.06(+1.45%)
Oct 17, 2014 4.290 4.290 3.994 4.009 1,592,707 -0.32(-7.40%)
Oct 16, 2014 4.407 4.475 4.261 4.329 963,397 +0.07(+1.59%)
Oct 15, 2014 4.145 4.426 4.145 4.261 1,023,892 +0.08(+1.86%)
Oct 14, 2014 4.048 4.368 4.038 4.184 1,601,885 +0.14(+3.36%)
Oct 13, 2014 3.922 4.222 3.873 4.048 1,053,291 +0.20(+5.30%)
Oct 10, 2014 3.970 4.096 3.786 3.844 1,265,778 -0.12(-2.94%)
Oct 09, 2014 4.174 4.277 3.844 3.960 1,328,685 -0.21(-5.12%)
Oct 08, 2014 3.902 4.232 3.659 4.174 1,424,261 +0.32(+8.31%)
Oct 07, 2014 4.155 4.164 3.815 3.854 867,269 -0.27(-6.59%)
Oct 06, 2014 3.941 4.213 3.922 4.125 1,081,522 +0.20(+5.20%)
Oct 03, 2014 4.135 4.155 3.883 3.922 1,128,394 -0.30(-7.13%)
Oct 02, 2014 4.222 4.279 4.164 4.222 509,947 +0.01(+0.23%)
Oct 01, 2014 4.174 4.349 4.159 4.213 832,652 +0.04(+0.93%)
Sep 30, 2014 4.184 4.271 4.125 4.174 740,077 -0.06(-1.38%)
Sep 29, 2014 4.349 4.358 4.232 4.232 377,017 -0.09(-2.02%)
Sep 26, 2014 4.310 4.414 4.242 4.320 693,991 -0.10(-2.20%)
Sep 25, 2014 4.028 4.417 4.012 4.417 1,157,121 +0.35(+8.59%)
Sep 24, 2014 4.125 4.213 4.057 4.067 701,728 -0.05(-1.18%)
Sep 23, 2014 4.193 4.271 4.116 4.116 1,329,542 -0.03(-0.70%)
Sep 22, 2014 4.407 4.413 4.067 4.145 2,227,669 -0.35(-7.78%)
Sep 19, 2014 4.572 4.650 4.426 4.494 3,952,639 -0.12(-2.53%)
Sep 18, 2014 4.737 4.785 4.553 4.611 1,337,625 -0.16(-3.26%)
Sep 17, 2014 5.057 5.057 4.737 4.766 1,017,954 -0.25(-5.03%)
Sep 16, 2014 4.950 5.135 4.863 5.018 801,721 +0.09(+1.77%)
Sep 15, 2014 4.776 4.999 4.756 4.931 1,035,159 +0.19(+4.10%)
Sep 12, 2014 4.805 4.863 4.688 4.737 1,076,622 -0.21(-4.31%)
Sep 11, 2014 4.912 4.950 4.805 4.950 1,109,079 -0.02(-0.39%)
Sep 10, 2014 4.931 5.038 4.892 4.970 615,390 -0.08(-1.54%)
Sep 09, 2014 4.912 5.096 4.863 5.048 596,791 +0.09(+1.76%)
Sep 08, 2014 5.077 5.101 4.873 4.960 702,889 -0.16(-3.04%)
Sep 05, 2014 5.096 5.183 4.989 5.115 536,012 +0.05(+0.96%)
Sep 04, 2014 5.319 5.436 4.989 5.067 887,008 -0.23(-4.40%)
Sep 03, 2014 5.436 5.476 5.290 5.300 664,929 -0.14(-2.50%)
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.