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 )

0.0458 UNCHANGED
Streaming Delayed Price Updated: 3:47 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 (%)
Aug 31, 2022 0.1550 0.1560 0.1550 0.1560 769 +0.00(+0.65%)
Aug 30, 2022 0.1550 0.1550 0.1550 0.1550 1,196 +0.01(+3.33%)
Aug 29, 2022 0.1510 0.1555 0.1500 0.1500 6,458 -0.00(-0.66%)
Aug 26, 2022 0.1591 0.1591 0.1501 0.1510 10,110 -0.01(-5.09%)
Aug 25, 2022 0.1502 0.1601 0.1502 0.1591 13,959 +0.00(+0.00%)
Aug 24, 2022 0.1600 0.1600 0.1525 0.1591 29,493 -0.01(-3.87%)
Aug 23, 2022 0.1500 0.1655 0.1500 0.1655 14,872 +0.02(+10.33%)
Aug 22, 2022 0.1550 0.1554 0.1500 0.1500 10,663 -0.01(-3.29%)
Aug 19, 2022 0.1500 0.1551 0.1500 0.1551 4,034 -0.01(-3.12%)
Aug 18, 2022 0.1600 0.1688 0.1600 0.1601 7,820 +0.00(+3.16%)
Aug 17, 2022 0.1500 0.1552 0.1500 0.1552 20,970 -0.00(-3.06%)
Aug 16, 2022 0.1699 0.1699 0.1600 0.1601 6,069 +0.00(+1.91%)
Aug 15, 2022 0.1551 0.1571 0.1551 0.1571 3,886 -0.01(-7.59%)
Aug 12, 2022 0.1680 0.1701 0.1526 0.1700 26,256 +0.00(+0.77%)
Aug 11, 2022 0.1411 0.1688 0.1411 0.1687 9,625 +0.00(+3.05%)
Aug 10, 2022 0.1500 0.1637 0.1397 0.1637 70,139 +0.00(+2.31%)
Aug 09, 2022 0.1600 0.1700 0.1600 0.1600 2,742 -0.01(-5.21%)
Aug 08, 2022 0.1600 0.1750 0.1500 0.1688 53,985 +0.01(+5.50%)
Aug 05, 2022 0.1800 0.1800 0.1600 0.1600 10,448 -0.01(-5.88%)
Aug 04, 2022 0.1776 0.1800 0.1601 0.1700 8,181 +0.01(+3.79%)
Aug 03, 2022 0.1638 0.1699 0.1600 0.1638 31,229 -0.00(-0.79%)
Aug 02, 2022 0.1650 0.1800 0.1650 0.1651 4,375 -0.00(-2.60%)
Aug 01, 2022 0.1600 0.1695 0.1600 0.1695 2,417 -0.00(-1.74%)
Jul 29, 2022 0.1700 0.1800 0.1600 0.1725 7,491 +0.01(+4.48%)
Jul 28, 2022 0.1800 0.1800 0.1602 0.1651 12,814 +0.00(+0.06%)
Jul 27, 2022 0.1650 0.1800 0.1650 0.1650 14,658 +0.00(+0.00%)
Jul 26, 2022 0.1655 0.1734 0.1650 0.1650 10,673 -0.01(-3.00%)
Jul 25, 2022 0.1667 0.1754 0.1656 0.1701 22,672 +0.00(+0.06%)
Jul 22, 2022 0.1700 0.1701 0.1667 0.1700 9,116 +0.00(+0.12%)
Jul 21, 2022 0.1703 0.1800 0.1698 0.1698 12,155 -0.00(-0.29%)
Jul 20, 2022 0.1790 0.1790 0.1702 0.1703 7,381 -0.01(-5.39%)
Jul 19, 2022 0.1720 0.1800 0.1701 0.1800 10,534 +0.00(+0.00%)
Jul 18, 2022 0.1792 0.1800 0.1701 0.1800 7,458 +0.01(+2.86%)
Jul 14, 2022 0.1792 0.1792 0.1792 0.1750 158 -0.01(-2.78%)
Jul 13, 2022 0.1800 0.1800 0.1800 0.1800 4,943 +0.00(+0.00%)
Jul 12, 2022 0.1684 0.1800 0.1684 0.1800 693 +0.01(+5.88%)
Jul 11, 2022 0.1700 0.1700 0.1700 0.1700 1,713 -0.01(-5.45%)
Jul 08, 2022 0.1683 0.1800 0.1683 0.1798 3,344 +0.01(+6.83%)
Jul 07, 2022 0.1800 0.1899 0.1664 0.1683 54,269 -0.02(-10.43%)
Jul 06, 2022 0.1759 0.1879 0.1759 0.1879 4,211 +0.00(+1.35%)
Jul 05, 2022 0.1900 0.1997 0.1663 0.1854 12,074 -0.00(-2.37%)
Jul 01, 2022 0.1900 0.1998 0.1800 0.1899 3,068 +0.01(+5.44%)
Jun 30, 2022 0.1803 0.1803 0.1800 0.1801 16,268 +0.00(+0.06%)
Jun 29, 2022 0.1801 0.1801 0.1770 0.1800 11,190 +0.00(+0.00%)
Jun 28, 2022 0.1947 0.1947 0.1800 0.1800 2,636 -0.00(-0.11%)
Jun 27, 2022 0.1800 0.1802 0.1800 0.1802 888 +0.01(+5.88%)
Jun 24, 2022 0.1900 0.2000 0.1653 0.1702 27,699 -0.03(-14.90%)
Jun 23, 2022 0.1702 0.2000 0.1650 0.2000 19,748 +0.03(+17.65%)
Jun 22, 2022 0.1701 0.1702 0.1700 0.1700 8,858 -0.01(-3.08%)
Jun 21, 2022 0.1800 0.1905 0.1754 0.1754 4,340 +0.01(+3.12%)
Jun 17, 2022 0.1700 0.1701 0.1700 0.1701 3,391 -0.00(-0.53%)
Jun 16, 2022 0.1700 0.1711 0.1670 0.1710 12,760 +0.00(+0.59%)
Jun 15, 2022 0.1706 0.1707 0.1700 0.1700 5,240 -0.00(-0.35%)
Jun 14, 2022 0.1804 0.1804 0.1706 0.1706 12,770 -0.01(-5.38%)
Jun 13, 2022 0.1950 0.1977 0.1801 0.1803 18,309 -0.01(-7.54%)
Jun 10, 2022 0.1920 0.1975 0.1920 0.1950 2,647 +0.00(+2.36%)
Jun 09, 2022 0.1850 0.2200 0.1800 0.1905 27,753 -0.01(-4.75%)
Jun 08, 2022 0.1802 0.2000 0.1802 0.2000 31,781 -0.00(-0.05%)
Jun 07, 2022 0.1867 0.2001 0.1802 0.2001 19,952 +0.01(+7.23%)
Jun 06, 2022 0.1802 0.2049 0.1802 0.1866 30,180 +0.01(+3.49%)
Jun 03, 2022 0.1845 0.1850 0.1802 0.1803 16,812 -0.01(-3.17%)
Jun 02, 2022 0.1802 0.1862 0.1802 0.1862 13,059 +0.00(+2.08%)
Jun 01, 2022 0.1800 0.1970 0.1800 0.1824 23,120 +0.01(+3.70%)
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%)
Mar 01, 2022 0.2150 0.2454 0.2000 0.2027 17,539 -0.01(-5.32%)
Feb 28, 2022 0.2100 0.2455 0.2100 0.2141 22,440 -0.01(-3.56%)
Feb 25, 2022 0.2220 0.2224 0.2220 0.2220 12,307 +0.00(+0.00%)
Feb 24, 2022 0.2050 0.2300 0.2200 0.2220 22,858 +0.01(+2.73%)
Feb 23, 2022 0.2300 0.2369 0.2150 0.2161 10,946 -0.02(-8.04%)
Feb 22, 2022 0.2001 0.2455 0.2001 0.2350 63,054 -0.04(-15.80%)
Feb 18, 2022 0.2791 0 +0.00(+1.49%)
Feb 17, 2022 0.2600 0.2750 0.2600 0.2750 20,934 +0.02(+5.77%)
Feb 16, 2022 0.2600 0.2750 0.2500 0.2600 50,662 -0.01(-3.31%)
Feb 15, 2022 0.2500 0.2690 0.2500 0.2689 22,865 +0.01(+3.42%)
Feb 14, 2022 0.2300 0.2602 0.2300 0.2600 44,252 -0.00(-0.08%)
Feb 11, 2022 0.2302 0.2700 0.2302 0.2602 117,943 +0.03(+13.13%)
Feb 10, 2022 0.2220 0.2313 0.2220 0.2300 36,992 +0.01(+3.60%)
Feb 09, 2022 0.2300 0.2560 0.2100 0.2220 67,810 +0.00(+0.91%)
Feb 08, 2022 0.2200 0.2500 0.2100 0.2200 47,225 -0.01(-3.08%)
Feb 07, 2022 0.2108 0.2585 0.2100 0.2270 62,487 -0.01(-5.42%)
Feb 04, 2022 0.2500 0.2590 0.2300 0.2400 49,942 +0.00(+0.00%)
Feb 03, 2022 0.2400 0.2585 0.2400 52,562 +0.00(+0.00%)
Feb 02, 2022 0.2012 0.2485 0.2012 0.2400 30,404 +0.01(+4.35%)
Feb 01, 2022 0.2200 0.2490 0.2000 0.2300 67,293 +0.03(+12.20%)
Jan 31, 2022 0.1900 0.2385 0.1850 0.2050 73,006 +0.02(+10.81%)
Jan 28, 2022 0.1777 0.2389 0.1777 0.1850 94,491 +0.01(+4.23%)
Jan 27, 2022 0.2600 0.2750 0.1600 0.1775 259,380 -0.11(-38.81%)
Jan 26, 2022 0.2800 0.3490 0.2800 0.2901 57,545 +0.02(+7.44%)
Jan 25, 2022 0.1800 0.3900 0.1750 0.2700 48,393 +0.10(+58.82%)
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.