Skip to main content

Presidio Property Trust Inc (NQ: SQFT )

1.210 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 1.140 1.240 1.140 1.210 38,425 +0.05(+4.31%)
Feb 03, 2023 1.160 1.250 1.160 1.160 40,234 -0.04(-3.33%)
Feb 02, 2023 1.190 1.230 1.110 1.200 70,817 +0.08(+7.14%)
Feb 01, 2023 1.100 1.155 1.085 1.120 83,538 +0.04(+3.70%)
Jan 31, 2023 1.030 1.100 1.030 1.080 28,924 +0.03(+2.86%)
Jan 30, 2023 1.070 1.070 1.030 1.050 16,454 +0.02(+1.94%)
Jan 27, 2023 1.050 1.087 1.020 1.030 35,138 -0.02(-2.37%)
Jan 26, 2023 1.100 1.120 1.050 1.055 9,467 +0.00(+0.48%)
Jan 25, 2023 1.080 1.080 1.050 1.050 21,331 -0.02(-1.87%)
Jan 24, 2023 1.110 1.131 1.000 1.070 71,252 -0.05(-4.46%)
Jan 23, 2023 1.050 1.150 1.050 1.120 25,354 +0.06(+5.66%)
Jan 20, 2023 1.090 1.134 1.052 1.060 26,266 -0.01(-0.80%)
Jan 19, 2023 1.150 1.150 1.060 1.069 22,145 -0.04(-3.30%)
Jan 18, 2023 1.160 1.179 1.100 1.105 13,536 +0.02(+2.31%)
Jan 17, 2023 1.150 1.180 1.060 1.080 83,497 -0.10(-8.47%)
Jan 13, 2023 1.130 1.190 1.110 1.180 38,291 +0.06(+5.36%)
Jan 12, 2023 1.100 1.150 1.070 1.120 78,841 +0.03(+2.75%)
Jan 11, 2023 1.050 1.100 1.050 1.090 39,775 +0.02(+1.87%)
Jan 10, 2023 1.020 1.100 1.020 1.070 42,333 +0.04(+3.88%)
Jan 09, 2023 1.040 1.060 1.030 1.030 24,626 -0.01(-1.11%)
Jan 06, 2023 1.040 1.050 1.014 1.042 49,818 +0.02(+1.86%)
Jan 05, 2023 1.030 1.050 1.023 1.023 21,254 -0.03(-2.61%)
Jan 04, 2023 1.010 1.050 1.010 1.050 19,376 +0.02(+1.94%)
Jan 03, 2023 0.9975 1.050 0.9975 1.030 44,802 +0.08(+8.42%)
Dec 30, 2022 1.030 1.050 0.9500 0.9500 38,979 -0.06(-6.40%)
Dec 29, 2022 1.030 1.035 0.9850 1.015 19,394 -0.01(-1.15%)
Dec 28, 2022 0.9600 1.050 0.9600 1.027 34,907 +0.04(+3.71%)
Dec 27, 2022 0.9600 1.020 0.9600 0.9901 80,770 -0.02(-1.96%)
Dec 23, 2022 0.9552 1.030 0.9552 1.010 16,424 +0.03(+3.57%)
Dec 22, 2022 0.9240 1.015 0.9240 0.9751 30,208 +0.04(+3.73%)
Dec 21, 2022 0.9800 0.9900 0.9400 0.9400 37,468 -0.03(-3.09%)
Dec 20, 2022 0.9300 1.000 0.9300 0.9700 45,678 -0.03(-2.81%)
Dec 19, 2022 1.020 1.020 0.9269 0.9980 128,545 -0.01(-1.19%)
Dec 16, 2022 1.040 1.040 1.000 1.010 77,007 -0.01(-0.88%)
Dec 15, 2022 1.019 1.039 1.009 1.019 28,734 +0.01(+0.97%)
Dec 14, 2022 1.107 1.117 0.9896 1.009 119,065 -0.10(-8.85%)
Dec 13, 2022 1.058 1.117 1.058 1.107 90,847 +0.05(+4.26%)
Dec 12, 2022 1.039 1.068 1.039 1.062 51,847 +0.02(+2.25%)
Dec 09, 2022 1.039 1.048 1.039 1.039 63,796 -0.01(-0.73%)
Dec 08, 2022 1.068 1.068 1.039 1.046 29,937 -0.02(-1.91%)
Dec 07, 2022 1.068 1.068 1.058 1.067 10,319 +0.00(+0.02%)
Dec 06, 2022 1.068 1.117 1.058 1.066 23,945 -0.00(-0.15%)
Dec 05, 2022 1.088 1.124 1.068 1.068 19,898 -0.01(-1.27%)
Dec 02, 2022 1.068 1.107 1.068 1.082 12,096 +0.00(+0.36%)
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.