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

Sandstorm Gold Ltd (TSX: SSL )

8.080 -0.190 (-2.30%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 22, 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 (%)
May 30, 2014 5.680 5.760 5.560 5.710 199,319 -0.01(-0.17%)
May 29, 2014 5.680 5.790 5.600 5.720 170,340 +0.06(+1.06%)
May 28, 2014 5.770 5.800 5.650 5.660 243,708 -0.20(-3.41%)
May 27, 2014 5.980 6.000 5.860 5.860 279,906 -0.21(-3.46%)
May 26, 2014 6.010 6.090 6.010 6.070 26,131 +0.02(+0.33%)
May 23, 2014 6.190 6.190 6.050 6.050 71,866 -0.09(-1.47%)
May 22, 2014 6.260 6.260 6.100 6.140 148,485 +0.03(+0.49%)
May 21, 2014 5.980 6.110 5.980 6.110 98,821 +0.07(+1.16%)
May 20, 2014 5.950 6.160 5.900 6.040 129,405 +0.01(+0.17%)
May 16, 2014 6.030 6.030 6.030 0 -0.05(-0.82%)
May 15, 2014 6.290 6.290 5.990 6.080 133,405 -0.28(-4.40%)
May 14, 2014 6.340 6.390 6.290 6.360 88,672 +0.11(+1.76%)
May 13, 2014 6.440 6.440 6.250 6.250 76,206 -0.15(-2.34%)
May 12, 2014 6.440 6.500 6.310 6.400 249,435 +0.11(+1.75%)
May 09, 2014 6.190 6.350 6.140 6.290 173,319 +0.09(+1.45%)
May 08, 2014 6.140 6.340 6.140 6.200 127,170 +0.00(+0.00%)
May 07, 2014 6.350 6.360 6.180 6.200 244,696 -0.18(-2.82%)
May 06, 2014 6.360 6.440 6.350 6.380 93,159 -0.06(-0.93%)
May 05, 2014 6.530 6.640 6.400 6.440 171,489 -0.02(-0.31%)
May 02, 2014 6.060 6.580 6.030 6.460 571,847 +0.50(+8.39%)
May 01, 2014 5.920 6.040 5.910 5.960 149,760 -0.11(-1.81%)
Apr 30, 2014 6.110 6.180 5.960 6.070 195,504 -0.07(-1.14%)
Apr 29, 2014 5.900 6.150 5.900 6.140 195,850 +0.19(+3.19%)
Apr 28, 2014 6.170 6.170 5.900 5.950 350,344 -0.17(-2.78%)
Apr 25, 2014 5.840 6.120 5.840 6.120 299,324 +0.28(+4.79%)
Apr 24, 2014 5.760 5.950 5.750 5.840 434,226 -0.11(-1.85%)
Apr 23, 2014 5.850 5.950 5.730 5.950 483,600 +0.17(+2.94%)
Apr 22, 2014 5.760 5.810 5.480 5.780 1,213,823 -0.21(-3.51%)
Apr 21, 2014 5.900 6.070 5.780 5.990 406,044 +0.09(+1.53%)
Apr 17, 2014 5.900 5.900 5.900 0 -0.18(-2.96%)
Apr 16, 2014 6.100 6.120 5.980 6.080 202,672 +0.04(+0.66%)
Apr 15, 2014 6.240 6.240 5.970 6.040 523,125 -0.34(-5.33%)
Apr 14, 2014 6.380 6.500 6.250 6.380 214,413 +0.09(+1.43%)
Apr 11, 2014 6.550 6.570 6.290 6.290 326,132 -0.21(-3.23%)
Apr 10, 2014 6.550 6.570 6.430 6.500 753,875 +0.02(+0.31%)
Apr 09, 2014 6.430 6.520 6.300 6.480 261,582 +0.01(+0.15%)
Apr 08, 2014 6.440 6.480 6.320 6.470 290,932 +0.12(+1.89%)
Apr 07, 2014 6.450 6.520 6.250 6.350 415,239 -0.12(-1.85%)
Apr 04, 2014 6.540 6.610 6.460 6.470 443,828 +0.05(+0.78%)
Apr 03, 2014 6.500 6.520 6.300 6.420 447,091 -0.05(-0.77%)
Apr 02, 2014 6.270 6.580 6.270 6.470 382,506 +0.30(+4.86%)
Apr 01, 2014 6.210 6.270 6.060 6.170 202,388 -0.03(-0.48%)
Mar 31, 2014 6.340 6.410 6.040 6.200 432,675 -0.22(-3.43%)
Mar 28, 2014 6.160 6.480 6.090 6.420 261,524 +0.27(+4.39%)
Mar 27, 2014 6.100 6.220 5.990 6.150 436,027 -0.01(-0.16%)
Mar 26, 2014 6.500 6.650 6.110 6.160 488,749 -0.35(-5.38%)
Mar 25, 2014 6.350 6.650 6.350 6.510 456,676 +0.12(+1.88%)
Mar 24, 2014 6.730 6.800 6.340 6.390 708,153 -0.55(-7.93%)
Mar 21, 2014 7.050 7.180 6.820 6.940 292,595 -0.05(-0.72%)
Mar 20, 2014 6.600 7.090 6.600 6.990 611,702 +0.15(+2.19%)
Mar 19, 2014 6.960 7.060 6.810 6.840 295,444 -0.29(-4.07%)
Mar 18, 2014 6.930 7.300 6.650 7.130 390,901 +0.05(+0.71%)
Mar 17, 2014 7.470 7.580 7.080 7.080 442,077 -0.35(-4.71%)
Mar 14, 2014 7.570 7.770 7.280 7.430 606,862 -0.04(-0.54%)
Mar 13, 2014 6.820 7.640 6.650 7.470 1,195,963 +0.62(+9.05%)
Mar 12, 2014 6.270 6.910 6.220 6.850 1,281,922 +0.73(+11.93%)
Mar 11, 2014 5.750 6.180 5.750 6.120 417,283 +0.38(+6.62%)
Mar 10, 2014 5.840 5.890 5.720 5.740 269,813 -0.10(-1.71%)
Mar 07, 2014 5.820 5.940 5.700 5.840 214,371 -0.05(-0.85%)
Mar 06, 2014 5.900 5.990 5.850 5.890 253,540 +0.05(+0.86%)
Mar 05, 2014 5.930 6.050 5.810 5.840 216,088 -0.09(-1.52%)
Mar 04, 2014 5.950 6.050 5.850 5.930 208,354 -0.07(-1.17%)
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.