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

Presidio Property Trust, Inc. - Series A Common Stock Purchase Warrants (NQ: SQFTW )

0.0501 -0.0059 (-10.54%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 10, 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, 2022 0.1983 0.1983 0.1756 0.1759 11,410 -0.00(-2.55%)
May 27, 2022 0.2090 0.2149 0.1750 0.1805 18,563 +0.02(+9.39%)
May 26, 2022 0.1710 0.1711 0.1650 0.1650 3,907 +0.00(+0.00%)
May 25, 2022 0.1640 0.1706 0.1600 0.1650 24,823 +0.00(+0.55%)
May 24, 2022 0.1651 0.1651 0.1640 0.1641 3,789 -0.00(-0.61%)
May 23, 2022 0.1700 0.1899 0.1640 0.1651 17,636 -0.01(-2.94%)
May 20, 2022 0.1700 0.1800 0.1700 0.1701 24,286 -0.01(-4.97%)
May 19, 2022 0.1722 0.1790 0.1721 0.1790 31,334 +0.01(+4.07%)
May 18, 2022 0.1720 0.1721 0.1720 0.1720 13,813 -0.03(-13.96%)
May 17, 2022 0.1814 0.1999 0.1800 0.1999 6,520 +0.00(+0.00%)
May 16, 2022 0.1999 0.1999 0.1699 0.1999 7,608 +0.02(+11.06%)
May 13, 2022 0.1900 0.1900 0.1800 0.1800 1,685 +0.01(+5.82%)
May 12, 2022 0.1899 0.1902 0.1523 0.1701 10,249 -0.01(-8.05%)
May 11, 2022 0.1920 0.1920 0.1850 0.1850 32,450 -0.01(-3.65%)
May 10, 2022 0.1970 0.2000 0.1920 0.1920 22,748 +0.00(+0.00%)
May 09, 2022 0.1920 0.1995 0.1920 0.1920 14,607 -0.02(-8.53%)
May 06, 2022 0.1950 0.2100 0.1940 0.2099 18,140 +0.00(+0.82%)
May 05, 2022 0.1950 0.2099 0.1950 0.2082 12,726 +0.01(+6.17%)
May 04, 2022 0.1950 0.2099 0.1900 0.1961 16,404 +0.00(+0.26%)
May 03, 2022 0.1966 0.2033 0.1955 0.1956 6,463 -0.00(-2.15%)
May 02, 2022 0.1966 0.2000 0.1965 0.1999 6,651 +0.00(+1.63%)
Apr 29, 2022 0.1971 0.1984 0.1967 0.1967 18,745 -0.00(-0.30%)
Apr 28, 2022 0.2000 0.2000 0.1966 0.1973 7,458 -0.00(-1.35%)
Apr 27, 2022 0.2002 0.2002 0.1953 0.2000 16,916 -0.01(-2.58%)
Apr 26, 2022 0.2004 0.2053 0.2001 0.2053 7,423 +0.01(+2.60%)
Apr 25, 2022 0.2001 0.2100 0.2000 0.2001 4,645 -0.00(-0.05%)
Apr 22, 2022 0.2148 0.2148 0.2000 0.2002 18,269 -0.01(-6.75%)
Apr 21, 2022 0.2050 0.2147 0.2050 0.2147 14,129 +0.01(+4.73%)
Apr 20, 2022 0.2060 0.2149 0.2050 0.2050 11,065 +0.00(+0.00%)
Apr 19, 2022 0.2055 0.2055 0.2050 0.2050 7,649 -0.00(-1.20%)
Apr 18, 2022 0.2050 0.2075 0.2050 0.2075 4,858 +0.00(+1.22%)
Apr 14, 2022 0.2148 0.2148 0.2050 0.2050 34,626 +0.00(+0.00%)
Apr 13, 2022 0.2050 0.2099 0.2050 0.2050 13,602 -0.00(-0.05%)
Apr 12, 2022 0.2100 0.2149 0.2050 0.2051 26,050 +0.00(+0.05%)
Apr 11, 2022 0.2050 0.2100 0.2050 0.2050 15,817 +0.00(+0.00%)
Apr 08, 2022 0.2050 0.2076 0.2050 0.2050 18,267 -0.00(-1.20%)
Apr 07, 2022 0.2050 0.2100 0.2050 0.2075 12,908 +0.00(+1.22%)
Apr 06, 2022 0.2050 0.2100 0.2050 0.2050 11,666 +0.00(+0.00%)
Apr 05, 2022 0.2050 0.2149 0.2050 0.2050 5,047 -0.00(-2.29%)
Apr 04, 2022 0.2050 0.2101 0.2050 0.2098 24,007 +0.00(+1.11%)
Apr 01, 2022 0.2000 0.2075 0.2000 0.2075 25,792 -0.00(-1.14%)
Mar 31, 2022 0.2005 0.2103 0.2005 0.2099 86,378 +0.01(+4.85%)
Mar 30, 2022 0.2000 0.2100 0.2000 0.2002 56,861 -0.01(-4.62%)
Mar 29, 2022 0.2050 0.2099 0.2000 0.2099 24,179 +0.01(+4.90%)
Mar 28, 2022 0.2000 0.2100 0.2000 0.2001 17,486 +0.00(+0.00%)
Mar 25, 2022 0.2000 0.2111 0.2000 0.2001 15,543 -0.01(-3.57%)
Mar 24, 2022 0.2000 0.2147 0.2000 0.2075 16,375 +0.01(+3.75%)
Mar 23, 2022 0.1950 0.2109 0.1950 0.2000 93,231 +0.00(+1.01%)
Mar 22, 2022 0.1950 0.2100 0.1950 0.1980 56,166 +0.00(+1.54%)
Mar 21, 2022 0.2000 0.2367 0.1950 0.1950 202,398 -0.01(-2.60%)
Mar 18, 2022 0.2098 0.2100 0.2000 0.2002 17,496 -0.01(-4.53%)
Mar 17, 2022 0.2000 0.2200 0.1950 0.2097 27,474 -0.00(-0.10%)
Mar 16, 2022 0.1961 0.2101 0.1951 0.2099 23,960 +0.01(+7.04%)
Mar 15, 2022 0.1950 0.2100 0.1950 0.1961 34,338 -0.02(-10.86%)
Mar 14, 2022 0.1950 0.2250 0.1950 0.2200 15,759 +0.02(+12.24%)
Mar 11, 2022 0.1950 0.2067 0.1950 0.1960 10,854 +0.00(+0.00%)
Mar 10, 2022 0.1950 0.2349 0.1950 0.1960 19,152 -0.00(-2.00%)
Mar 09, 2022 0.2100 0.2100 0.1950 0.2000 30,702 +0.00(+2.46%)
Mar 08, 2022 0.1950 0.2100 0.1950 0.1952 52,282 +0.00(+1.30%)
Mar 07, 2022 0.1900 0.2055 0.1900 0.1927 29,084 -0.01(-4.13%)
Mar 04, 2022 0.2011 0.2191 0.2000 0.2010 69,240 -0.00(-0.50%)
Mar 03, 2022 0.2200 0.2297 0.2007 0.2020 35,904 -0.01(-2.74%)
Mar 02, 2022 0.2001 0.2400 0.2000 0.2077 19,614 +0.01(+2.47%)
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.