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

Sandstorm Gold Ltd (TSX: SSL )

8.100 -0.170 (-2.06%)
Streaming Delayed Price Updated: 1:16 PM 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 31, 2017 4.600 4.620 4.460 4.580 298,354 +0.02(+0.44%)
May 30, 2017 4.660 4.670 4.540 4.560 226,465 -0.11(-2.36%)
May 29, 2017 4.710 4.710 4.640 4.670 73,105 +0.02(+0.43%)
May 26, 2017 4.660 4.720 4.630 4.650 464,028 +0.05(+1.09%)
May 25, 2017 4.600 4.670 4.530 4.600 428,693 -0.04(-0.86%)
May 24, 2017 4.740 4.740 4.390 4.640 933,600 -0.10(-2.11%)
May 23, 2017 4.850 4.890 4.660 4.740 507,395 -0.04(-0.84%)
May 19, 2017 4.880 4.880 4.750 4.780 376,796 -0.03(-0.62%)
May 18, 2017 5.010 5.020 4.770 4.810 578,099 -0.22(-4.37%)
May 17, 2017 5.100 5.100 4.950 5.030 737,463 +0.03(+0.60%)
May 16, 2017 4.980 5.020 4.920 5.000 337,321 +0.03(+0.60%)
May 15, 2017 5.070 5.080 4.830 4.970 602,188 +0.02(+0.40%)
May 12, 2017 4.930 4.980 4.830 4.950 884,674 +0.06(+1.23%)
May 11, 2017 4.870 4.920 4.780 4.890 729,762 +0.08(+1.66%)
May 10, 2017 4.720 4.830 4.610 4.810 790,143 +0.18(+3.89%)
May 09, 2017 4.660 4.680 4.550 4.630 469,882 -0.01(-0.22%)
May 08, 2017 4.600 4.640 4.510 4.640 509,696 +0.08(+1.75%)
May 05, 2017 4.490 4.570 4.380 4.560 853,133 +0.13(+2.93%)
May 04, 2017 4.500 4.530 4.370 4.430 547,556 -0.15(-3.28%)
May 03, 2017 4.690 4.710 4.560 4.580 649,333 -0.12(-2.55%)
May 02, 2017 4.670 4.785 4.630 4.700 861,678 +0.01(+0.21%)
May 01, 2017 4.680 4.710 4.550 4.690 428,054 -0.04(-0.85%)
Apr 28, 2017 4.590 4.760 4.430 4.730 1,119,589 -0.04(-0.84%)
Apr 27, 2017 5.000 5.000 4.645 4.770 1,327,782 -0.17(-3.44%)
Apr 26, 2017 5.310 5.310 4.840 4.940 1,949,961 -0.50(-9.19%)
Apr 25, 2017 5.520 5.570 5.280 5.440 473,816 -0.12(-2.16%)
Apr 24, 2017 5.780 5.780 5.530 5.560 371,781 -0.31(-5.28%)
Apr 21, 2017 5.770 5.910 5.770 5.870 290,071 +0.10(+1.73%)
Apr 20, 2017 5.810 5.850 5.700 5.770 336,967 -0.04(-0.69%)
Apr 19, 2017 6.050 6.070 5.640 5.810 458,567 -0.27(-4.44%)
Apr 18, 2017 5.980 6.140 5.980 6.080 375,204 +0.08(+1.33%)
Apr 17, 2017 6.020 6.090 5.850 6.000 415,789 +0.01(+0.17%)
Apr 13, 2017 6.040 6.120 5.950 5.990 304,436 -0.08(-1.32%)
Apr 12, 2017 5.930 6.090 5.900 6.070 432,640 +0.09(+1.51%)
Apr 11, 2017 5.980 6.060 5.890 5.980 1,290,712 +0.04(+0.67%)
Apr 10, 2017 5.900 5.940 5.760 5.940 178,462 +0.05(+0.85%)
Apr 07, 2017 6.030 6.030 5.820 5.890 708,755 -0.14(-2.32%)
Apr 06, 2017 6.030 6.030 5.915 6.030 222,949 +0.02(+0.33%)
Apr 05, 2017 5.920 6.050 5.850 6.010 279,095 +0.03(+0.50%)
Apr 04, 2017 5.980 6.015 5.910 5.980 253,669 +0.05(+0.84%)
Apr 03, 2017 5.760 5.960 5.750 5.930 324,965 +0.21(+3.67%)
Mar 31, 2017 5.610 5.820 5.600 5.720 159,149 +0.09(+1.60%)
Mar 30, 2017 5.750 5.810 5.580 5.630 150,786 -0.15(-2.60%)
Mar 29, 2017 5.820 5.910 5.750 5.780 193,129 -0.01(-0.17%)
Mar 28, 2017 5.910 5.970 5.670 5.790 249,119 -0.14(-2.36%)
Mar 27, 2017 5.860 5.930 5.810 5.930 355,209 +0.16(+2.77%)
Mar 24, 2017 5.770 5.880 5.620 5.770 148,102 +0.05(+0.87%)
Mar 23, 2017 5.800 5.850 5.580 5.720 223,902 -0.06(-1.04%)
Mar 22, 2017 5.900 5.920 5.730 5.780 194,015 -0.10(-1.70%)
Mar 21, 2017 5.760 5.980 5.750 5.880 317,819 +0.12(+2.08%)
Mar 20, 2017 5.560 5.780 5.540 5.760 173,011 +0.22(+3.97%)
Mar 17, 2017 5.850 5.910 5.530 5.540 497,128 -0.36(-6.10%)
Mar 16, 2017 6.080 6.090 5.810 5.900 314,238 -0.08(-1.34%)
Mar 15, 2017 5.630 6.040 5.520 5.980 467,961 +0.36(+6.41%)
Mar 14, 2017 5.910 5.990 5.570 5.620 363,509 -0.28(-4.75%)
Mar 13, 2017 5.670 6.005 5.610 5.900 443,858 +0.25(+4.42%)
Mar 10, 2017 5.410 5.690 5.340 5.650 247,628 +0.28(+5.21%)
Mar 09, 2017 5.450 5.500 5.370 5.370 135,213 -0.09(-1.65%)
Mar 08, 2017 5.400 5.570 5.360 5.460 141,015 -0.01(-0.18%)
Mar 07, 2017 5.410 5.580 5.280 5.470 322,492 +0.02(+0.37%)
Mar 06, 2017 5.620 5.620 5.370 5.450 419,214 -0.16(-2.85%)
Mar 03, 2017 5.350 5.670 5.350 5.610 247,138 +0.22(+4.08%)
Mar 02, 2017 5.600 5.700 5.360 5.390 370,212 -0.34(-5.93%)
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.