Skip to main content

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

0.0690 UNCHANGED
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0690 0.0765 0.0690 0.0690 10,345 -0.00(-0.14%)
Mar 26, 2024 0.0848 0.0848 0.0690 0.0691 8,957 -0.01(-10.72%)
Mar 25, 2024 0.0657 0.0774 0.0650 0.0774 10,613 -0.01(-10.00%)
Mar 22, 2024 0.0763 0.0860 0.0655 0.0860 3,392 +0.02(+32.31%)
Mar 21, 2024 0.0650 0.0880 0.0650 0.0650 8,910 +0.00(+6.21%)
Mar 20, 2024 0.0721 0.0849 0.0612 0.0612 10,194 -0.03(-30.45%)
Mar 19, 2024 0.0720 0.0880 0.0719 0.0880 4,920 +0.02(+22.39%)
Mar 18, 2024 0.0718 0.0719 0.0718 0.0719 1,697 +0.00(+1.13%)
Mar 15, 2024 0.0720 0.0720 0.0710 0.0711 5,047 +0.00(+1.57%)
Mar 14, 2024 0.0697 0.0700 0.0697 0.0700 2,425 +0.00(+7.36%)
Mar 13, 2024 0.0650 0.0698 0.0650 0.0652 4,573 +0.00(+0.31%)
Mar 12, 2024 0.0650 0.0650 0.0650 0.0650 2,158 +0.00(+0.00%)
Mar 11, 2024 0.0612 0.0654 0.0612 0.0650 4,635 +0.00(+0.00%)
Mar 08, 2024 0.0651 0.0651 0.0650 0.0650 5,631 -0.00(-0.15%)
Mar 07, 2024 0.0650 0.0697 0.0650 0.0651 2,021 -0.00(-6.60%)
Mar 06, 2024 0.0650 0.0697 0.0650 0.0697 2,792 +0.00(+7.23%)
Mar 05, 2024 0.0700 0.0700 0.0650 0.0650 19,799 -0.00(-0.15%)
Mar 04, 2024 0.0700 0.0700 0.0650 0.0651 18,893 +0.00(+0.00%)
Mar 01, 2024 0.0650 0.0651 0.0650 0.0651 671 -0.01(-9.58%)
Feb 28, 2024 0.0720 53 +0.01(+10.77%)
Feb 27, 2024 0.0645 0.0650 0.0645 0.0650 9,840 +0.00(+0.78%)
Feb 26, 2024 0.0633 0.0658 0.0633 0.0645 4,757 +0.00(+1.90%)
Feb 23, 2024 0.0633 0.0633 0.0632 0.0633 3,961 -0.00(-0.16%)
Feb 22, 2024 0.0632 0.0740 0.0632 0.0634 9,155 +0.00(+0.32%)
Feb 21, 2024 0.0610 0.0632 0.0610 0.0632 3,171 -0.02(-19.90%)
Feb 20, 2024 0.0630 0.0790 0.0630 0.0789 5,775 +0.01(+12.71%)
Feb 16, 2024 0.0700 0.0790 0.0700 0.0700 936 -0.00(-0.14%)
Feb 15, 2024 0.0760 0.0760 0.0700 0.0701 6,384 +0.01(+10.74%)
Feb 14, 2024 0.0760 0.0760 0.0632 0.0633 5,280 -0.01(-16.71%)
Feb 13, 2024 0.0632 0.0760 0.0632 0.0760 1,438 +0.01(+20.63%)
Feb 12, 2024 0.0864 0.0876 0.0631 0.0630 22,566 +0.00(+0.00%)
Feb 09, 2024 0.0630 0.1000 0.0630 0.0630 16,903 +0.00(+0.00%)
Feb 08, 2024 0.0630 0.0630 0.0630 0.0630 3,491 -0.00(-0.32%)
Feb 07, 2024 0.0632 0.0632 0.0632 0.0632 383 +0.00(+0.16%)
Feb 05, 2024 0.0631 176 +0.00(+0.16%)
Feb 02, 2024 0.0630 0.0630 0.0630 0.0630 2,597 -0.00(-5.26%)
Feb 01, 2024 0.0701 0.0701 0.0612 0.0665 23,895 -0.00(-5.00%)
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%)
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.