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 (%)
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 -0.00(-7.39%)
Oct 03, 2023 0.0275 0.0433 0.0275 0.0433 1,960 +0.02(+57.45%)
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%)
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.