Sandstorm Gold Ltd. Ordinary Shares (Canada) Historical Stock Prices

SAND 
$4.27
*  
0.15
3.64%
Get SAND Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading SAND now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.21 4.36 4.19 4.27 1,461,264
04/28/2016 4 4.17 3.95 4.12 1,372,930
04/27/2016 3.97 4 3.78 3.91 809,622
04/26/2016 3.81 3.96 3.74 3.96 800,994
04/25/2016 3.95 3.99 3.74 3.8 873,885
04/22/2016 4 4.06 3.81 3.98 1,085,112
04/21/2016 4.09 4.11 3.92 4.04 1,209,153
04/20/2016 4.12 4.27 3.87 3.91 2,315,997
04/19/2016 4.14 4.2601 4.1 4.18 1,408,544
04/18/2016 3.94 4.06 3.88 3.93 909,074
04/15/2016 3.83 3.975 3.75 3.89 688,764
04/14/2016 3.89 3.9383 3.72 3.83 868,685
04/13/2016 3.82 4 3.77 3.91 1,099,117
04/12/2016 3.88 3.95 3.83 3.89 1,386,544
04/11/2016 3.64 4.03 3.63 3.85 2,614,476
04/08/2016 3.42 3.61 3.39 3.54 1,374,651
04/07/2016 3.41 3.49 3.26 3.34 1,582,154
04/06/2016 3.32 3.4 3.28 3.32 874,391
04/05/2016 3.27 3.36 3.2 3.35 637,677
04/04/2016 3.34 3.36 3.17 3.18 577,489
04/01/2016 3.21 3.34 3.1 3.34 868,046
03/31/2016 3.29 3.3 3.16 3.29 726,030
03/30/2016 3.31 3.39 3.2 3.27 724,922
03/29/2016 3.11 3.37 3.05 3.31 1,235,936
03/28/2016 3.1 3.14 3.01 3.08 631,337
03/24/2016 3.12 3.2 3.09 3.14 491,695
03/23/2016 3.22 3.26 3.11 3.15 994,724
03/22/2016 3.42 3.42 3.28 3.35 653,184
03/21/2016 3.38 3.45 3.26 3.33 961,381
03/18/2016 3.38 3.45 3.23 3.38 5,341,066
03/17/2016 3.42 3.49 3.3 3.34 1,304,081
03/16/2016 3.09 3.35 3.06 3.33 1,420,613
03/15/2016 3.08 3.15 2.9864 3.14 937,746
03/14/2016 3.19 3.26 3.06 3.14 1,513,807
03/11/2016 3.17 3.215 3.08 3.11 721,315
03/10/2016 3.08 3.255 3.05 3.21 1,068,649
03/09/2016 2.95 3.1379 2.9 3.04 886,547
03/08/2016 3.21 3.21 2.985 3 1,054,833
03/07/2016 3.19 3.29 3.08 3.17 1,479,463
03/04/2016 3.33 3.49 3.055 3.11 2,115,013
03/03/2016 3.06 3.27 3.06 3.27 1,290,611
03/02/2016 2.87 3.06 2.82 3.04 965,333
03/01/2016 3.01 3.02 2.8 2.8 1,059,053
02/29/2016 2.91 3.009 2.8962 2.97 868,007
02/26/2016 2.88 2.94 2.81 2.85 474,166
02/25/2016 2.82 2.95 2.81 2.91 575,136
02/24/2016 2.87 2.98 2.84 2.86 912,248
02/23/2016 2.88 2.92 2.78 2.81 809,212
02/22/2016 2.77 2.91 2.761 2.83 608,660
02/19/2016 2.91 2.94 2.81 2.82 1,978,388
02/18/2016 2.61 3 2.58 2.9 1,531,170
02/17/2016 2.66 2.77 2.57 2.65 905,887
02/16/2016 2.75 2.78 2.63 2.66 915,868
02/12/2016 2.77 2.84 2.7 2.81 884,582
02/11/2016 2.74 2.84 2.6499 2.77 1,441,114
02/10/2016 2.6 2.6 2.375 2.54 831,699
02/09/2016 2.78 2.81 2.51 2.58 795,876
02/08/2016 2.68 2.81 2.65 2.72 1,345,575
02/05/2016 2.44 2.58 2.4 2.57 490,967
02/04/2016 2.53 2.59 2.44 2.46 1,256,214
02/03/2016 2.26 2.45 2.26 2.4 709,383
02/02/2016 2.31 2.32 2.22 2.24 284,839
02/01/2016 2.32 2.38 2.29 2.31 444,696
01/29/2016 2.23 2.3 2.2 2.28 446,430
01/28/2016 2.21 2.26 2.2 2.23 442,033
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?