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

Sandstorm Gold Ltd (TSX: SSL )

7.490 +0.060 (+0.81%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 20, 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 (%)
Oct 31, 2017 5.570 5.580 5.470 5.560 143,381 -0.03(-0.54%)
Oct 30, 2017 5.570 5.650 5.550 5.590 111,291 +0.01(+0.18%)
Oct 27, 2017 5.480 5.630 5.480 5.580 176,460 +0.09(+1.64%)
Oct 26, 2017 5.630 5.630 5.470 5.490 181,949 -0.13(-2.31%)
Oct 25, 2017 5.520 5.630 5.510 5.620 200,600 +0.08(+1.44%)
Oct 24, 2017 5.510 5.550 5.480 5.540 162,178 +0.00(+0.00%)
Oct 23, 2017 5.500 5.580 5.440 5.540 273,153 -0.03(-0.54%)
Oct 20, 2017 5.500 5.570 5.430 5.570 270,174 +0.05(+0.91%)
Oct 19, 2017 5.520 5.550 5.440 5.520 116,177 +0.01(+0.18%)
Oct 18, 2017 5.650 5.680 5.490 5.510 183,301 -0.13(-2.30%)
Oct 17, 2017 5.630 5.670 5.580 5.640 168,685 +0.00(+0.00%)
Oct 16, 2017 5.770 5.820 5.605 5.640 241,330 -0.13(-2.25%)
Oct 13, 2017 5.910 5.920 5.750 5.770 187,977 -0.09(-1.54%)
Oct 12, 2017 5.890 5.920 5.800 5.860 279,517 -0.06(-1.01%)
Oct 11, 2017 5.950 5.950 5.710 5.920 259,731 +0.00(+0.00%)
Oct 10, 2017 6.000 6.050 5.880 5.920 239,773 -0.03(-0.50%)
Oct 06, 2017 5.700 5.950 5.680 5.950 370,126 +0.19(+3.30%)
Oct 05, 2017 5.830 5.880 5.730 5.760 237,913 -0.06(-1.03%)
Oct 04, 2017 5.780 5.830 5.720 5.820 242,740 +0.06(+1.04%)
Oct 03, 2017 5.770 5.810 5.730 5.760 252,088 -0.01(-0.17%)
Oct 02, 2017 5.640 5.780 5.570 5.770 404,009 +0.13(+2.30%)
Sep 29, 2017 5.700 5.720 5.640 5.640 265,553 -0.01(-0.18%)
Sep 28, 2017 5.630 5.750 5.620 5.650 195,030 +0.00(+0.00%)
Sep 27, 2017 5.650 5.670 5.580 5.650 249,895 -0.05(-0.88%)
Sep 26, 2017 5.740 5.780 5.680 5.700 157,052 -0.11(-1.89%)
Sep 25, 2017 5.790 5.830 5.720 5.810 395,639 +0.01(+0.17%)
Sep 22, 2017 5.680 5.830 5.680 5.800 265,446 +0.13(+2.29%)
Sep 21, 2017 5.640 5.750 5.570 5.670 250,106 -0.06(-1.05%)
Sep 20, 2017 5.830 5.900 5.710 5.730 384,713 -0.09(-1.55%)
Sep 19, 2017 5.640 5.830 5.590 5.820 376,596 +0.18(+3.19%)
Sep 18, 2017 5.730 5.760 5.610 5.640 375,374 -0.16(-2.76%)
Sep 15, 2017 5.920 5.920 5.710 5.800 3,062,859 -0.06(-1.02%)
Sep 14, 2017 5.750 5.910 5.750 5.860 234,128 +0.11(+1.91%)
Sep 13, 2017 5.920 5.920 5.730 5.750 297,164 -0.15(-2.54%)
Sep 12, 2017 5.740 5.920 5.700 5.900 234,673 +0.14(+2.43%)
Sep 11, 2017 5.750 5.920 5.670 5.760 364,750 -0.12(-2.04%)
Sep 08, 2017 5.960 6.000 5.820 5.880 361,144 -0.11(-1.84%)
Sep 07, 2017 5.980 6.010 5.860 5.990 431,961 +0.07(+1.18%)
Sep 06, 2017 6.010 6.040 5.830 5.920 511,347 -0.13(-2.15%)
Sep 05, 2017 5.950 6.050 5.890 6.050 524,768 +0.20(+3.42%)
Sep 01, 2017 5.960 5.970 5.820 5.850 463,331 -0.08(-1.35%)
Aug 31, 2017 5.800 5.930 5.800 5.930 381,113 +0.14(+2.42%)
Aug 30, 2017 5.860 5.920 5.770 5.790 399,357 -0.07(-1.19%)
Aug 29, 2017 6.000 6.110 5.780 5.860 547,179 -0.05(-0.85%)
Aug 28, 2017 5.750 5.950 5.750 5.910 445,441 +0.17(+2.96%)
Aug 25, 2017 5.540 5.760 5.500 5.740 382,519 +0.24(+4.36%)
Aug 24, 2017 5.520 5.570 5.480 5.500 275,691 -0.04(-0.72%)
Aug 23, 2017 5.520 5.550 5.460 5.540 85,701 +0.05(+0.91%)
Aug 22, 2017 5.500 5.560 5.450 5.490 294,042 -0.03(-0.54%)
Aug 21, 2017 5.580 5.600 5.500 5.520 210,110 -0.03(-0.54%)
Aug 18, 2017 5.630 5.720 5.490 5.550 630,099 +0.00(+0.00%)
Aug 17, 2017 5.640 5.660 5.520 5.550 298,466 -0.06(-1.07%)
Aug 16, 2017 5.490 5.660 5.450 5.610 535,653 +0.14(+2.56%)
Aug 15, 2017 5.460 5.570 5.430 5.470 278,839 -0.09(-1.62%)
Aug 14, 2017 5.470 5.590 5.410 5.560 715,325 +0.07(+1.28%)
Aug 11, 2017 5.540 5.550 5.450 5.490 683,515 -0.07(-1.26%)
Aug 10, 2017 5.500 5.670 5.470 5.560 715,914 +0.19(+3.54%)
Aug 09, 2017 5.260 5.430 5.260 5.370 826,748 +0.23(+4.47%)
Aug 08, 2017 5.040 5.210 5.020 5.140 520,168 +0.17(+3.42%)
Aug 04, 2017 5.030 5.140 4.840 4.970 551,318 -0.04(-0.80%)
Aug 03, 2017 5.110 5.110 5.000 5.010 506,212 -0.09(-1.76%)
Aug 02, 2017 5.140 5.190 5.070 5.100 518,494 -0.05(-0.97%)
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.