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 )

0.0618 +0.0018 (+3.00%)
Streaming Delayed Price Updated: 10:19 AM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2023 0.0652 0.0661 0.0610 0.0628 5,727 -0.03(-30.22%)
Jan 31, 2023 0.0700 0.0900 0.0626 0.0900 1,621 -0.01(-9.82%)
Jan 30, 2023 0.0700 0.0998 0.0650 0.0998 1,323 +0.03(+42.57%)
Jan 27, 2023 0.0651 0.0700 0.0650 0.0700 44,344 +0.00(+3.70%)
Jan 26, 2023 0.1100 0.1100 0.0631 0.0675 5,757 -0.04(-37.96%)
Jan 25, 2023 0.0706 0.1195 0.0610 0.1088 14,916 +0.04(+55.43%)
Jan 24, 2023 0.0700 0.1400 0.0700 0.0700 9,731 +0.00(+0.00%)
Jan 23, 2023 0.1500 0.1500 0.0700 0.0700 3,539 -0.04(-36.36%)
Jan 20, 2023 0.0650 0.2401 0.0600 0.1100 67,846 +0.04(+69.23%)
Jan 19, 2023 0.0600 0.0650 0.0600 0.0650 8,920 +0.00(+0.00%)
Jan 18, 2023 0.0600 0.0704 0.0600 0.0650 6,809 +0.00(+0.00%)
Jan 17, 2023 0.0575 0.0699 0.0575 0.0650 22,102 +0.00(+0.00%)
Jan 13, 2023 0.0585 0.0650 0.0585 0.0650 2,108 +0.01(+10.17%)
Jan 12, 2023 0.0705 0.0705 0.0590 0.0590 3,034 -0.01(-16.31%)
Jan 11, 2023 0.0678 0.0705 0.0678 0.0705 832 +0.00(+3.83%)
Jan 10, 2023 0.0585 0.0730 0.0585 0.0679 8,041 +0.01(+12.23%)
Jan 09, 2023 0.0867 0.0867 0.0601 0.0605 52,652 -0.02(-24.38%)
Jan 06, 2023 0.0800 0.0800 0.0800 0.0800 235 +0.01(+9.14%)
Jan 05, 2023 0.0590 0.0733 0.0590 0.0733 3,923 +0.00(+0.83%)
Jan 04, 2023 0.0727 0.0727 0.0727 0.0727 404 +0.01(+23.85%)
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.