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 )

0.0500 +0.0044 (+9.65%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 20, 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 (%)
Dec 30, 2022 0.0585 0.0726 0.0550 0.0550 21,558 -0.00(-5.98%)
Dec 29, 2022 0.0610 0.0705 0.0585 0.0585 31,592 -0.00(-4.10%)
Dec 28, 2022 0.0625 0.0712 0.0601 0.0610 62,369 -0.00(-3.17%)
Dec 27, 2022 0.0700 0.0715 0.0625 0.0630 6,209 -0.01(-8.16%)
Dec 23, 2022 0.0580 0.0800 0.0580 0.0686 23,131 -0.00(-2.28%)
Dec 22, 2022 0.0575 0.0719 0.0575 0.0702 21,065 -0.00(-3.17%)
Dec 21, 2022 0.0750 0.0750 0.0700 0.0725 3,024 +0.00(+3.57%)
Dec 20, 2022 0.0698 0.0801 0.0698 0.0700 14,192 +0.00(+0.00%)
Dec 19, 2022 0.0700 0.0749 0.0700 0.0700 11,076 -0.00(-6.54%)
Dec 16, 2022 0.0703 0.0749 0.0700 0.0749 11,047 +0.00(+6.70%)
Dec 15, 2022 0.0600 0.0798 0.0600 0.0702 1,247 -0.00(-0.28%)
Dec 14, 2022 0.0720 0.0724 0.0702 0.0704 60,907 -0.00(-2.76%)
Dec 13, 2022 0.0725 0.0798 0.0720 0.0724 28,348 -0.00(-3.47%)
Dec 12, 2022 0.0770 0.0800 0.0725 0.0750 11,501 -0.00(-1.70%)
Dec 09, 2022 0.0720 0.0763 0.0720 0.0763 3,729 +0.00(+3.39%)
Dec 08, 2022 0.0800 0.0898 0.0725 0.0738 20,920 -0.00(-1.73%)
Dec 07, 2022 0.0750 0.0800 0.0749 0.0751 291,340 +0.00(+2.88%)
Dec 06, 2022 0.0833 0.0833 0.0725 0.0730 24,972 -0.01(-6.53%)
Dec 05, 2022 0.0780 0.0900 0.0725 0.0781 37,622 +0.00(+0.00%)
Dec 02, 2022 0.0688 0.0838 0.0688 0.0781 8,044 -0.00(-3.22%)
Dec 01, 2022 0.0781 0.0974 0.0780 0.0807 17,145 +0.00(+3.33%)
Nov 30, 2022 0.0781 0.0782 0.0781 0.0781 5,623 -0.01(-14.64%)
Nov 29, 2022 0.0800 0.0915 0.0780 0.0915 6,799 +0.01(+6.27%)
Nov 28, 2022 0.0861 0.0909 0.0861 0.0861 2,327 +0.01(+7.62%)
Nov 25, 2022 0.0800 0.0800 0.0800 0.0800 214 +0.00(+1.27%)
Nov 23, 2022 0.0898 0.1049 0.0785 0.0790 2,015 -0.03(-24.26%)
Nov 22, 2022 0.0690 0.1043 0.0600 0.1043 3,699 +0.03(+32.19%)
Nov 21, 2022 0.0789 0.0789 0.0789 0.0789 744 -0.00(-1.38%)
Nov 18, 2022 0.0785 0.1001 0.0780 0.0800 19,106 +0.00(+1.14%)
Nov 17, 2022 0.0785 0.0791 0.0785 0.0791 7,457 +0.00(+1.41%)
Nov 16, 2022 0.0870 0.0870 0.0780 0.0780 78,852 -0.02(-16.58%)
Nov 15, 2022 0.0785 0.1005 0.0785 0.0935 10,486 +0.01(+16.87%)
Nov 14, 2022 0.0826 0.0940 0.0800 0.0800 31,809 -0.00(-5.44%)
Nov 11, 2022 0.0800 0.0922 0.0800 0.0846 9,293 -0.00(-4.73%)
Nov 10, 2022 0.0850 0.0942 0.0850 0.0888 4,863 +0.00(+1.49%)
Nov 09, 2022 0.0864 0.0900 0.0850 0.0875 23,380 -0.00(-2.67%)
Nov 08, 2022 0.0850 0.0899 0.0850 0.0899 7,528 +0.00(+5.52%)
Nov 07, 2022 0.1049 0.1049 0.0850 0.0852 12,154 -0.00(-0.81%)
Nov 04, 2022 0.0910 0.0955 0.0850 0.0859 8,399 -0.00(-4.56%)
Nov 03, 2022 0.0900 0.0900 0.0900 0.0900 5,904 +0.00(+0.00%)
Nov 02, 2022 0.0800 0.1001 0.0800 0.0900 7,220 -0.01(-10.00%)
Nov 01, 2022 0.1000 0.1000 0.1000 0.1000 396 +0.01(+16.69%)
Oct 31, 2022 0.0857 0.0857 0.0850 0.0857 20,180 +0.00(+0.82%)
Oct 28, 2022 0.0850 0.0925 0.0850 0.0850 19,699 -0.00(-5.45%)
Oct 27, 2022 0.0800 0.0932 0.0800 0.0899 6,836 -0.01(-5.37%)
Oct 26, 2022 0.0851 0.1049 0.0851 0.0950 8,353 +0.01(+9.83%)
Oct 25, 2022 0.0864 0.1000 0.0851 0.0865 16,310 +0.00(+0.46%)
Oct 24, 2022 0.0926 0.0926 0.0851 0.0861 4,914 +0.00(+1.18%)
Oct 21, 2022 0.0852 0.0852 0.0851 0.0851 2,444 +0.00(+0.00%)
Oct 20, 2022 0.0898 0.0900 0.0851 0.0851 13,819 -0.01(-9.47%)
Oct 19, 2022 0.0875 0.0940 0.0851 0.0940 1,456 +0.01(+10.20%)
Oct 18, 2022 0.0851 0.0951 0.0851 0.0853 2,089 +0.00(+0.12%)
Oct 17, 2022 0.0880 0.0968 0.0833 0.0852 42,068 -0.01(-7.89%)
Oct 14, 2022 0.0933 0.0975 0.0875 0.0925 16,935 +0.00(+0.00%)
Oct 13, 2022 0.0910 0.0953 0.0900 0.0925 52,065 -0.00(-3.85%)
Oct 12, 2022 0.0986 0.0987 0.0912 0.0962 2,657 +0.00(+3.44%)
Oct 11, 2022 0.1050 0.1050 0.0900 0.0930 4,215 -0.00(-4.52%)
Oct 10, 2022 0.0931 0.0974 0.0900 0.0974 14,926 -0.00(-2.60%)
Oct 07, 2022 0.1000 0.1000 0.1000 0.1000 138 +0.01(+6.95%)
Oct 06, 2022 0.0930 0.1034 0.0930 0.0935 6,717 -0.01(-9.49%)
Oct 05, 2022 0.0931 0.1033 0.0930 0.1033 16,731 +0.01(+12.16%)
Oct 04, 2022 0.0750 0.1400 0.0750 0.0921 24,574 -0.03(-22.99%)
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.