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

Sandstorm Gold Ltd (NY: SAND )

5.460 -0.200 (-3.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2013 7.602 7.891 7.341 7.785 705,747 +0.13(+1.64%)
Apr 29, 2013 7.727 7.843 7.593 7.660 397,804 +0.14(+1.79%)
Apr 26, 2013 8.007 7.814 7.476 7.525 604,665 -0.29(-3.70%)
Apr 25, 2013 8.007 8.325 7.705 7.814 1,155,025 +0.30(+3.98%)
Apr 24, 2013 7.197 7.631 7.042 7.515 770,091 +0.41(+5.84%)
Apr 23, 2013 7.187 7.187 6.685 7.100 864,801 -0.08(-1.08%)
Apr 22, 2013 7.235 7.235 6.849 7.177 654,200 +0.35(+5.08%)
Apr 19, 2013 6.955 7.226 6.762 6.830 1,036,893 +0.06(+0.85%)
Apr 18, 2013 6.184 6.840 6.078 6.772 1,139,921 +0.66(+10.73%)
Apr 17, 2013 6.618 6.685 6.078 6.116 1,479,686 -0.59(-8.78%)
Apr 16, 2013 7.033 7.100 6.627 6.705 1,232,486 -0.05(-0.71%)
Apr 15, 2013 6.955 7.476 6.676 6.753 2,193,447 -1.16(-14.63%)
Apr 12, 2013 8.441 8.441 7.737 7.910 1,234,614 -0.73(-8.48%)
Apr 11, 2013 8.701 8.711 8.489 8.644 377,891 -0.08(-0.88%)
Apr 10, 2013 8.923 9.020 8.566 8.721 377,668 -0.23(-2.59%)
Apr 09, 2013 8.682 9.020 8.586 8.952 411,222 +0.27(+3.11%)
Apr 08, 2013 8.624 8.856 8.509 8.682 295,415 -0.20(-2.28%)
Apr 05, 2013 8.798 9.049 8.730 8.885 416,563 +0.20(+2.33%)
Apr 04, 2013 8.277 8.721 7.978 8.682 767,248 +0.44(+5.39%)
Apr 03, 2013 8.557 8.595 8.017 8.238 1,053,399 -0.40(-4.58%)
Apr 02, 2013 8.750 8.837 8.566 8.634 615,049 -0.28(-3.14%)
Apr 01, 2013 9.116 9.116 8.721 8.914 403,039 -0.20(-2.22%)
Mar 28, 2013 9.165 9.271 8.991 9.116 249,781 -0.17(-1.87%)
Mar 27, 2013 8.904 9.290 8.692 9.290 470,536 +0.29(+3.22%)
Mar 26, 2013 9.300 9.357 8.875 9.001 561,620 -0.37(-3.91%)
Mar 25, 2013 9.493 9.493 9.300 9.367 427,841 -0.12(-1.22%)
Mar 22, 2013 9.599 9.657 9.415 9.483 202,300 -0.11(-1.11%)
Mar 21, 2013 9.599 9.695 9.493 9.589 318,731 +0.14(+1.43%)
Mar 20, 2013 9.483 9.497 9.309 9.454 183,443 -0.04(-0.41%)
Mar 19, 2013 9.464 9.636 9.290 9.493 422,477 -0.07(-0.71%)
Mar 18, 2013 9.849 9.985 9.531 9.560 522,909 -0.16(-1.69%)
Mar 15, 2013 9.367 9.724 9.367 9.724 954,295 +0.31(+3.28%)
Mar 14, 2013 9.251 9.454 9.068 9.415 403,840 +0.06(+0.62%)
Mar 13, 2013 9.695 9.859 9.338 9.357 424,822 -0.25(-2.61%)
Mar 12, 2013 9.512 9.858 9.406 9.608 820,616 +0.34(+3.64%)
Mar 11, 2013 9.078 9.300 8.972 9.271 559,087 +0.34(+3.78%)
Mar 08, 2013 8.547 9.107 8.489 8.933 845,618 +0.40(+4.63%)
Mar 07, 2013 8.663 8.894 8.509 8.537 566,434 +0.03(+0.34%)
Mar 06, 2013 8.190 8.509 7.939 8.509 868,923 +0.28(+3.40%)
Mar 05, 2013 8.181 8.369 8.152 8.229 485,825 +0.13(+1.55%)
Mar 04, 2013 8.865 8.865 7.959 8.103 1,368,107 -0.71(-8.10%)
Mar 01, 2013 9.010 9.068 8.788 8.817 481,431 -0.25(-2.77%)
Feb 28, 2013 8.968 9.068 8.952 9.068 452,470 -0.05(-0.53%)
Feb 27, 2013 9.232 9.261 8.943 9.116 842,944 -0.17(-1.87%)
Feb 26, 2013 9.464 9.734 9.261 9.290 774,897 +0.18(+2.01%)
Feb 22, 2013 9.136 9.193 8.972 9.107 454,580 +0.03(+0.32%)
Feb 21, 2013 8.692 9.454 8.692 9.078 1,619,200 +0.24(+2.74%)
Feb 20, 2013 9.444 9.464 8.740 8.836 1,617,455 -0.83(-8.59%)
Feb 19, 2013 10.29 10.36 9.357 9.666 1,676,008 -0.81(-7.73%)
Feb 15, 2013 11.13 11.34 10.28 10.48 1,717,973 -0.96(-8.39%)
Feb 14, 2013 11.76 11.76 11.38 11.44 262,230 -0.12(-1.04%)
Feb 13, 2013 11.67 11.86 11.56 11.56 285,255 -0.10(-0.83%)
Feb 12, 2013 11.53 11.67 11.52 11.65 300,848 +0.14(+1.26%)
Feb 11, 2013 11.61 11.82 11.48 11.51 292,162 -0.37(-3.09%)
Feb 08, 2013 11.91 11.98 11.78 11.88 113,890 -0.11(-0.89%)
Feb 07, 2013 11.87 12.09 11.75 11.98 252,887 +0.12(+0.98%)
Feb 06, 2013 11.68 11.99 11.68 11.87 148,221 -0.10(-0.81%)
Feb 04, 2013 11.61 11.96 11.51 11.96 241,711 +0.23(+1.97%)
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.