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 (%)
Sep 30, 2022 0.0987 0.1199 0.0871 0.1198 49,161 +0.00(+0.08%)
Sep 29, 2022 0.1098 0.1197 0.1083 0.1197 2,108 +0.00(+4.09%)
Sep 28, 2022 0.1100 0.1150 0.1050 0.1150 36,173 +0.00(+0.26%)
Sep 27, 2022 0.1150 0.1151 0.1000 0.1147 83,657 -0.00(-0.26%)
Sep 26, 2022 0.1100 0.1250 0.1100 0.1150 11,276 -0.00(-0.61%)
Sep 23, 2022 0.1250 0.1325 0.1156 0.1157 36,544 -0.01(-7.88%)
Sep 22, 2022 0.1258 0.1261 0.1256 0.1256 13,251 -0.00(-0.63%)
Sep 21, 2022 0.1260 0.1400 0.1257 0.1264 6,695 +0.00(+0.00%)
Sep 20, 2022 0.1301 0.1305 0.1263 0.1264 8,433 -0.00(-2.84%)
Sep 19, 2022 0.1257 0.1351 0.1257 0.1301 19,407 -0.00(-0.08%)
Sep 16, 2022 0.1301 0.1302 0.1301 0.1302 424 -0.00(-0.08%)
Sep 15, 2022 0.1299 0.1400 0.1255 0.1303 6,932 +0.00(+0.15%)
Sep 14, 2022 0.1420 0.1421 0.1300 0.1301 5,471 -0.00(-2.55%)
Sep 13, 2022 0.1250 0.1397 0.1250 0.1335 4,020 +0.00(+2.61%)
Sep 12, 2022 0.1299 0.1400 0.1250 0.1301 27,505 +0.00(+0.15%)
Sep 09, 2022 0.1380 0.1380 0.1250 0.1299 99,524 -0.01(-5.87%)
Sep 08, 2022 0.1301 0.1500 0.1301 0.1380 58,860 +0.00(+1.32%)
Sep 07, 2022 0.1151 0.1464 0.1100 0.1362 139,828 -0.02(-14.77%)
Sep 06, 2022 0.1502 0.1598 0.1450 0.1598 34,821 +0.01(+6.11%)
Sep 02, 2022 0.1501 0.1599 0.1501 0.1506 8,111 -0.00(-2.90%)
Sep 01, 2022 0.1500 0.1551 0.1500 0.1551 1,750 -0.00(-0.58%)
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%)
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.