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 (%)
Jan 31, 2024 0.0698 0.0701 0.0697 0.0700 3,162 +0.01(+12.90%)
Jan 30, 2024 0.0575 0.0720 0.0575 0.0620 62,913 -0.01(-14.01%)
Jan 29, 2024 0.0740 0.0856 0.0720 0.0721 26,941 -0.00(-1.23%)
Jan 26, 2024 0.0856 0.0856 0.0730 0.0730 900 +0.00(+1.39%)
Jan 25, 2024 0.0856 0.0856 0.0718 0.0720 13,911 -0.01(-11.11%)
Jan 24, 2024 0.0798 0.0858 0.0718 0.0810 6,327 +0.01(+12.81%)
Jan 23, 2024 0.0700 0.0718 0.0700 0.0718 220 +0.00(+0.00%)
Jan 22, 2024 0.0825 0.1100 0.0718 0.0718 14,809 +0.00(+0.00%)
Jan 19, 2024 0.0800 0.0812 0.0718 0.0718 1,609 -0.01(-10.25%)
Jan 18, 2024 0.0900 0.0901 0.0800 0.0800 3,273 -0.01(-6.65%)
Jan 17, 2024 0.0900 0.0900 0.0802 0.0857 36,205 +0.00(+5.15%)
Jan 16, 2024 0.0890 0.0850 0.0715 0.0815 5,255 -0.01(-8.43%)
Jan 12, 2024 0.0788 0.0900 0.0700 0.0890 9,480 +0.02(+35.88%)
Jan 11, 2024 0.0651 0.0655 0.0633 0.0655 42,925 -0.01(-16.88%)
Jan 10, 2024 0.0788 0.0788 0.0700 0.0788 28,946 +0.01(+21.23%)
Jan 09, 2024 0.0530 0.0650 0.0530 0.0650 3,246 +0.00(+0.00%)
Jan 08, 2024 0.0790 0.0790 0.0650 0.0650 1,301 -0.01(-13.45%)
Jan 05, 2024 0.0612 0.0751 0.0612 0.0751 37,244 +0.00(+5.63%)
Jan 04, 2024 0.0616 0.0749 0.0611 0.0711 20,848 +0.00(+0.85%)
Jan 03, 2024 0.0610 0.0751 0.0558 0.0705 10,280 -0.00(-6.00%)
Jan 02, 2024 0.0599 0.0750 0.0599 0.0750 13,722 +0.01(+25.00%)
Dec 29, 2023 0.0530 0.0750 0.0530 0.0600 11,721 +0.00(+0.00%)
Dec 28, 2023 0.0749 0.0750 0.0600 0.0600 11,696 -0.01(-19.89%)
Dec 27, 2023 0.0542 0.0770 0.0542 0.0749 140,994 +0.02(+26.31%)
Dec 26, 2023 0.0700 0.0700 0.0541 0.0593 6,934 -0.00(-1.33%)
Dec 22, 2023 0.0653 0.0700 0.0500 0.0601 21,411 -0.01(-14.02%)
Dec 21, 2023 0.0605 0.0700 0.0605 0.0699 1,367 -0.00(-0.14%)
Dec 20, 2023 0.0605 0.0700 0.0605 0.0700 5,275 +0.00(+0.00%)
Dec 19, 2023 0.0700 0.0700 0.0500 0.0700 9,314 +0.01(+25.00%)
Dec 18, 2023 0.0688 0.0700 0.0560 0.0560 6,565 -0.01(-20.00%)
Dec 15, 2023 0.0658 0.0700 0.0550 0.0700 4,285 +0.01(+9.38%)
Dec 14, 2023 0.0700 0.0700 0.0499 0.0640 6,075 +0.00(+6.67%)
Dec 13, 2023 0.0480 0.0600 0.0480 0.0600 6,682 -0.00(-1.64%)
Dec 12, 2023 0.0781 0.0781 0.0610 0.0610 9,088 -0.01(-18.45%)
Dec 11, 2023 0.0660 0.0748 0.0400 0.0748 23,103 +0.01(+19.68%)
Dec 08, 2023 0.0400 0.0625 0.0400 0.0625 57,255 +0.02(+56.25%)
Dec 07, 2023 0.0400 0.0401 0.0391 0.0400 33,686 +0.00(+9.59%)
Dec 06, 2023 0.0409 0.0420 0.0350 0.0365 9,581 +0.00(+2.24%)
Dec 05, 2023 0.0420 0.0420 0.0295 0.0357 17,987 -0.00(-10.75%)
Dec 04, 2023 0.0300 0.0420 0.0300 0.0400 19,560 +0.01(+32.45%)
Dec 01, 2023 0.0355 0.0420 0.0281 0.0302 4,814 -0.01(-28.10%)
Nov 30, 2023 0.0340 0.0420 0.0280 0.0420 6,241 +0.00(+5.00%)
Nov 29, 2023 0.0300 0.0425 0.0300 0.0400 56,571 +0.01(+33.33%)
Nov 28, 2023 0.0300 0.0350 0.0290 0.0300 7,992 +0.00(+14.07%)
Nov 27, 2023 0.0210 0.0300 0.0210 0.0263 7,300 -0.00(-12.33%)
Nov 24, 2023 0.0201 0.0300 0.0199 0.0300 11,410 +0.00(+0.00%)
Nov 22, 2023 0.0198 0.0300 0.0198 0.0300 19,462 +0.01(+43.54%)
Nov 21, 2023 0.0186 0.0210 0.0186 0.0209 9,548 +0.00(+5.56%)
Nov 20, 2023 0.0198 0.0198 0.0198 0.0198 5,175 +0.00(+1.02%)
Nov 17, 2023 0.0195 0.0212 0.0195 0.0196 9,564 +0.00(+0.51%)
Nov 16, 2023 0.0190 0.0195 0.0190 0.0195 6,267 -0.00(-1.02%)
Nov 15, 2023 0.0192 0.0197 0.0192 0.0197 13,719 +0.00(+1.03%)
Nov 14, 2023 0.0180 0.0234 0.0180 0.0195 2,733 -0.00(-2.50%)
Nov 13, 2023 0.0180 0.0250 0.0165 0.0200 2,217 -0.00(-10.31%)
Nov 10, 2023 0.0195 0.0223 0.0195 0.0223 6,276 +0.00(+14.36%)
Nov 09, 2023 0.0195 0.0195 0.0195 0.0195 157 +0.00(+0.00%)
Nov 08, 2023 0.0213 0.0213 0.0195 0.0195 3,529 -0.01(-24.12%)
Nov 07, 2023 0.0230 0.0259 0.0195 0.0257 18,794 +0.00(+2.80%)
Nov 06, 2023 0.0250 0.0250 0.0230 0.0250 1,933 +0.00(+8.70%)
Nov 03, 2023 0.0230 0.0230 0.0230 0.0230 4,951 +0.00(+17.95%)
Nov 02, 2023 0.0185 0.0195 0.0185 0.0195 2,410 -0.01(-26.69%)
Nov 01, 2023 0.0202 0.0266 0.0185 0.0266 3,380 +0.01(+33.00%)
Oct 31, 2023 0.0199 0.0266 0.0199 0.0200 9,255 +0.00(+8.70%)
Oct 30, 2023 0.0180 0.0199 0.0180 0.0184 4,379 -0.00(-8.00%)
Oct 27, 2023 0.0181 0.0200 0.0181 0.0200 422 +0.00(+11.11%)
Oct 26, 2023 0.0199 0.0200 0.0180 0.0180 11,796 -0.00(-10.00%)
Oct 25, 2023 0.0180 0.0200 0.0180 0.0200 7,765 +0.00(+11.11%)
Oct 24, 2023 0.0266 0.0266 0.0180 0.0180 1,888 +0.00(+0.00%)
Oct 23, 2023 0.0180 0.0268 0.0180 0.0180 5,203 -0.00(-1.64%)
Oct 20, 2023 0.0181 0.0200 0.0181 0.0183 527 -0.00(-18.67%)
Oct 19, 2023 0.0275 0.0348 0.0180 0.0225 17,888 +0.00(+11.94%)
Oct 18, 2023 0.0265 0.0369 0.0200 0.0201 13,766 +0.00(+0.00%)
Oct 17, 2023 0.0204 0.0220 0.0201 0.0201 7,417 -0.00(-3.37%)
Oct 16, 2023 0.0204 0.0208 0.0204 0.0208 980 +0.00(+1.96%)
Oct 13, 2023 0.0180 0.0369 0.0180 0.0204 31,042 -0.00(-15.00%)
Oct 12, 2023 0.0250 0.0329 0.0200 0.0240 167,192 -0.00(-4.38%)
Oct 11, 2023 0.0301 0.0335 0.0251 0.0251 93,234 -0.00(-16.61%)
Oct 10, 2023 0.0301 0.0302 0.0301 0.0301 4,325 +0.00(+0.33%)
Oct 06, 2023 0.0300 120 +0.00(+0.00%)
Oct 05, 2023 0.0300 0.0440 0.0300 0.0300 10,778 -0.01(-25.19%)
Oct 04, 2023 0.0401 0.0401 0.0401 0.0401 267 +0.01(+17.94%)
Oct 03, 2023 0.0275 0.0433 0.0275 0.0340 2,067 +0.01(+23.64%)
Oct 02, 2023 0.0340 0.0340 0.0275 0.0275 6,312 -0.01(-19.12%)
Sep 29, 2023 0.0440 0.0440 0.0340 0.0340 604 -0.00(-7.61%)
Sep 27, 2023 0.0368 80 +0.01(+26.46%)
Sep 26, 2023 0.0295 0.0440 0.0291 0.0291 24,823 -0.00(-3.00%)
Sep 25, 2023 0.0295 0.0341 0.0300 0.0300 1,225 -0.01(-24.62%)
Sep 21, 2023 0.0398 2 +0.01(+34.01%)
Sep 19, 2023 0.0297 8 -0.01(-25.75%)
Sep 18, 2023 0.0297 0.0400 0.0295 0.0400 2,194 +0.01(+35.14%)
Sep 15, 2023 0.0295 0.0375 0.0295 0.0296 38,858 -0.00(-0.67%)
Sep 14, 2023 0.0298 0.0300 0.0298 0.0298 9,545 -0.00(-0.67%)
Sep 13, 2023 0.0295 0.0344 0.0295 0.0300 9,232 -0.00(-0.33%)
Sep 12, 2023 0.0295 0.0301 0.0295 0.0301 6,266 +0.00(+0.00%)
Sep 11, 2023 0.0300 0.0311 0.0300 0.0301 8,449 -0.01(-22.82%)
Sep 08, 2023 0.0311 0.0390 0.0311 0.0390 2,578 -0.00(-0.51%)
Sep 07, 2023 0.0300 0.0392 0.0300 0.0392 1,892 +0.01(+30.67%)
Sep 06, 2023 0.0392 0.0392 0.0300 0.0300 1,775 -0.01(-23.86%)
Sep 05, 2023 0.0302 0.0394 0.0300 0.0394 10,676 +0.01(+30.90%)
Sep 01, 2023 0.0302 0.0302 0.0301 0.0301 1,962 -0.00(-0.33%)
Aug 31, 2023 0.0350 0.0350 0.0302 0.0302 4,146 -0.00(-0.33%)
Aug 30, 2023 0.0301 0.0303 0.0301 0.0303 3,613 -0.01(-23.87%)
Aug 29, 2023 0.0398 0.0398 0.0398 0.0398 521 +0.01(+32.23%)
Aug 25, 2023 0.0301 10 -0.01(-24.37%)
Aug 24, 2023 0.0301 0.0398 0.0301 0.0398 1,371 +0.00(+0.00%)
Aug 23, 2023 0.0303 0.0398 0.0300 0.0398 3,398 +0.01(+32.23%)
Aug 22, 2023 0.0301 0.0370 0.0301 0.0301 586 -0.00(-0.33%)
Aug 21, 2023 0.0295 0.0400 0.0295 0.0302 3,987 -0.01(-24.12%)
Aug 18, 2023 0.0300 0.0398 0.0300 0.0398 2,990 +0.01(+32.23%)
Aug 17, 2023 0.0351 0.0351 0.0301 0.0301 752 -0.01(-24.18%)
Aug 16, 2023 0.0396 0.0397 0.0396 0.0397 402 +0.01(+31.46%)
Aug 15, 2023 0.0303 0.0303 0.0301 0.0302 5,395 +0.00(+0.67%)
Aug 14, 2023 0.0300 0.0398 0.0300 0.0300 4,852 +0.00(+0.00%)
Aug 11, 2023 0.0301 0.0301 0.0300 0.0300 1,027 -0.00(-2.60%)
Aug 10, 2023 0.0301 0.0308 0.0301 0.0308 499 +0.00(+2.67%)
Aug 09, 2023 0.0456 0.0456 0.0300 0.0300 4,741 -0.01(-24.62%)
Aug 08, 2023 0.0392 0.0398 0.0392 0.0398 2,023 +0.01(+31.79%)
Aug 07, 2023 0.0399 0.0401 0.0301 0.0302 3,362 -0.01(-24.31%)
Aug 04, 2023 0.0398 0.0399 0.0398 0.0399 2,772 -0.00(-0.25%)
Aug 03, 2023 0.0370 0.0400 0.0350 0.0400 827 +0.00(+0.50%)
Aug 01, 2023 0.0398 91 +0.00(+4.74%)
Jul 31, 2023 0.0350 0.0410 0.0300 0.0380 26,409 -0.01(-24.30%)
Jul 28, 2023 0.0400 0.0502 0.0302 0.0502 3,065 +0.01(+34.22%)
Jul 27, 2023 0.0300 0.0375 0.0300 0.0374 3,868 -0.00(-0.27%)
Jul 26, 2023 0.0343 0.0390 0.0300 0.0375 13,768 +0.00(+8.70%)
Jul 25, 2023 0.0300 0.0345 0.0300 0.0345 6,153 +0.00(+13.86%)
Jul 24, 2023 0.0300 0.0340 0.0300 0.0303 28,620 -0.00(-2.26%)
Jul 21, 2023 0.0315 0.0380 0.0310 0.0310 12,235 -0.01(-22.69%)
Jul 19, 2023 0.0401 175 +0.01(+26.50%)
Jul 18, 2023 0.0400 0.0560 0.0315 0.0317 7,381 -0.00(-9.43%)
Jul 14, 2023 0.0350 21 +0.00(+12.90%)
Jul 13, 2023 0.0310 0.0330 0.0310 0.0310 13,891 +0.00(+0.00%)
Jul 12, 2023 0.0397 0.0400 0.0310 0.0310 6,371 -0.00(-11.68%)
Jul 11, 2023 0.0380 0.0380 0.0350 0.0351 4,224 -0.01(-13.97%)
Jul 10, 2023 0.0456 0.0456 0.0408 0.0408 1,447 -0.01(-18.24%)
Jul 07, 2023 0.0350 0.0860 0.0350 0.0499 10,424 +0.01(+23.82%)
Jul 06, 2023 0.0489 0.0600 0.0400 0.0403 16,012 +0.00(+4.95%)
Jul 03, 2023 0.0384 127 -0.01(-12.53%)
Jun 30, 2023 0.0315 0.0478 0.0315 0.0439 3,816 +0.01(+36.76%)
Jun 29, 2023 0.0450 0.0500 0.0310 0.0321 8,066 -0.00(-10.34%)
Jun 28, 2023 0.0311 0.0475 0.0310 0.0358 4,360 -0.00(-3.24%)
Jun 27, 2023 0.0370 0.0370 0.0370 0.0370 1,141 -0.01(-13.95%)
Jun 26, 2023 0.0310 0.0469 0.0310 0.0430 6,481 +0.01(+30.30%)
Jun 23, 2023 0.0330 0.0330 0.0330 0.0330 433 +0.00(+1.23%)
Jun 22, 2023 0.0321 0.0326 0.0321 0.0326 800 +0.00(+5.16%)
Jun 21, 2023 0.0310 0.0310 0.0310 0.0310 2,203 -0.00(-3.73%)
Jun 20, 2023 0.0322 0.0350 0.0320 0.0322 14,916 +0.00(+8.42%)
Jun 16, 2023 0.0297 0.0297 0.0297 0.0297 113 -0.00(-7.19%)
Jun 15, 2023 0.0320 0.0320 0.0320 0.0320 6,143 -0.00(-5.04%)
May 08, 2023 0.0313 0.0337 0.0313 0.0337 635 -0.01(-28.75%)
May 04, 2023 0.0473 443 -0.00(-0.42%)
May 03, 2023 0.0367 0.0475 0.0350 0.0475 5,241 +0.01(+31.58%)
May 02, 2023 0.0350 0.0474 0.0350 0.0361 4,625 -0.01(-26.33%)
May 01, 2023 0.0490 0.0490 0.0333 0.0490 9,255 +0.00(+6.99%)
Apr 28, 2023 0.0374 0.0490 0.0374 0.0458 14,964 +0.01(+15.66%)
Apr 27, 2023 0.0373 0.0396 0.0373 0.0396 11,819 -0.00(-3.88%)
Apr 25, 2023 0.0412 13 +0.00(+3.00%)
Apr 24, 2023 0.0450 0.0450 0.0353 0.0400 1,731 -0.00(-11.11%)
Apr 21, 2023 0.0336 0.0450 0.0336 0.0450 11,829 +0.00(+9.76%)
Apr 20, 2023 0.0333 0.0410 0.0333 0.0410 20,864 +0.00(+0.00%)
Apr 19, 2023 0.0352 0.0410 0.0352 0.0410 8,579 +0.00(+2.24%)
Apr 18, 2023 0.0352 0.0401 0.0352 0.0401 11,701 +0.01(+14.57%)
Apr 17, 2023 0.0333 0.0450 0.0333 0.0350 4,258 -0.00(-7.89%)
Apr 14, 2023 0.0333 0.0400 0.0333 0.0380 4,488 +0.00(+15.15%)
Apr 13, 2023 0.0300 0.0500 0.0300 0.0330 19,764 +0.00(+1.23%)
Apr 12, 2023 0.0330 0.0400 0.0326 0.0326 28,363 -0.00(-4.12%)
Apr 11, 2023 0.0377 0.0600 0.0340 0.0340 22,076 -0.00(-9.81%)
Apr 10, 2023 0.0377 0.0377 0.0377 0.0377 3,413 -0.00(-0.26%)
Apr 06, 2023 0.0376 0.0450 0.0376 0.0378 9,970 -0.01(-24.40%)
Apr 05, 2023 0.0427 0.0600 0.0382 0.0500 33,314 +0.01(+13.12%)
Apr 04, 2023 0.0442 0.0442 0.0442 0.0442 1,361 +0.00(+7.80%)
Apr 03, 2023 0.0500 0.0500 0.0410 0.0410 2,727 -0.00(-1.20%)
Mar 31, 2023 0.0551 0.0551 0.0410 0.0415 25,564 -0.01(-21.40%)
Mar 30, 2023 0.0330 0.0531 0.0330 0.0528 26,230 -0.01(-11.71%)
Mar 29, 2023 0.0598 0.0598 0.0596 0.0598 4,305 +0.00(+0.00%)
Mar 28, 2023 0.0550 0.0598 0.0410 0.0598 15,690 +0.01(+13.90%)
Mar 27, 2023 0.0451 0.0525 0.0451 0.0525 4,323 -0.00(-0.38%)
Mar 24, 2023 0.0455 0.0610 0.0300 0.0527 55,703 +0.00(+4.98%)
Mar 23, 2023 0.0550 0.0551 0.0502 0.0502 30,413 -0.00(-8.89%)
Mar 22, 2023 0.0551 0.0551 0.0550 0.0551 3,433 -0.01(-18.97%)
Mar 20, 2023 0.0680 106 +0.00(+1.49%)
Mar 17, 2023 0.0580 0.0690 0.0550 0.0670 37,531 +0.01(+16.32%)
Mar 16, 2023 0.0601 0.0601 0.0575 0.0576 9,440 -0.00(-0.17%)
Mar 15, 2023 0.0736 0.0800 0.0577 0.0577 3,619 -0.00(-3.83%)
Mar 14, 2023 0.0580 0.0666 0.0580 0.0600 19,176 -0.01(-7.69%)
Mar 13, 2023 0.0601 0.0700 0.0600 0.0650 4,090 +0.00(+7.79%)
Mar 10, 2023 0.0602 0.0700 0.0602 0.0603 5,463 -0.01(-8.77%)
Mar 09, 2023 0.0575 0.0698 0.0575 0.0661 14,169 +0.01(+12.61%)
Mar 08, 2023 0.0836 0.0836 0.0587 0.0587 20,145 -0.02(-21.73%)
Mar 07, 2023 0.0669 0.0750 0.0665 0.0750 2,463 +0.00(+7.14%)
Mar 06, 2023 0.0600 0.0750 0.0600 0.0700 4,665 -0.00(-6.67%)
Mar 03, 2023 0.0836 0.0836 0.0675 0.0750 1,012 +0.00(+0.00%)
Mar 02, 2023 0.0651 0.0750 0.0650 0.0750 10,547 +0.01(+15.38%)
Mar 01, 2023 0.0610 0.0650 0.0600 0.0650 5,013 -0.01(-13.33%)
Feb 28, 2023 0.0610 0.0750 0.0610 0.0750 2,333 +0.01(+10.29%)
Feb 27, 2023 0.0621 0.0750 0.0610 0.0680 21,654 -0.00(-2.86%)
Feb 24, 2023 0.0727 0.0727 0.0700 0.0700 888 -0.00(-1.27%)
Feb 23, 2023 0.0784 0.0784 0.0620 0.0709 4,874 +0.00(+2.01%)
Feb 17, 2023 0.0695 23 +0.01(+12.10%)
Feb 16, 2023 0.0675 0.0995 0.0600 0.0620 18,485 -0.01(-11.43%)
Feb 15, 2023 0.0652 0.0701 0.0652 0.0700 3,337 +0.00(+7.36%)
Feb 14, 2023 0.0707 0.0721 0.0652 0.0652 17,240 -0.02(-22.10%)
Feb 13, 2023 0.1000 0.1000 0.0640 0.0837 1,676 -0.01(-6.90%)
Feb 10, 2023 0.0998 0.0998 0.0899 0.0899 438 -0.00(-0.11%)
Feb 09, 2023 0.0617 0.0901 0.0617 0.0900 27,895 +0.01(+6.13%)
Feb 08, 2023 0.0650 0.0848 0.0616 0.0848 5,710 +0.01(+21.14%)
Feb 07, 2023 0.0699 0.0700 0.0699 0.0700 1,464 -0.02(-22.05%)
Feb 06, 2023 0.0800 0.0898 0.0610 0.0898 26,833 +0.00(+0.00%)
Feb 03, 2023 0.0898 0.0898 0.0610 0.0898 5,564 +0.00(+0.00%)
Feb 02, 2023 0.0650 0.0898 0.0610 0.0898 29,629 +0.03(+42.99%)
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.