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 (%)
Jun 30, 2022 0.1803 0.1803 0.1800 0.1801 16,268 +0.00(+0.06%)
Jun 29, 2022 0.1801 0.1801 0.1770 0.1800 11,190 +0.00(+0.00%)
Jun 28, 2022 0.1947 0.1947 0.1800 0.1800 2,636 -0.00(-0.11%)
Jun 27, 2022 0.1800 0.1802 0.1800 0.1802 888 +0.01(+5.88%)
Jun 24, 2022 0.1900 0.2000 0.1653 0.1702 27,699 -0.03(-14.90%)
Jun 23, 2022 0.1702 0.2000 0.1650 0.2000 19,748 +0.03(+17.65%)
Jun 22, 2022 0.1701 0.1702 0.1700 0.1700 8,858 -0.01(-3.08%)
Jun 21, 2022 0.1800 0.1905 0.1754 0.1754 4,340 +0.01(+3.12%)
Jun 17, 2022 0.1700 0.1701 0.1700 0.1701 3,391 -0.00(-0.53%)
Jun 16, 2022 0.1700 0.1711 0.1670 0.1710 12,760 +0.00(+0.59%)
Jun 15, 2022 0.1706 0.1707 0.1700 0.1700 5,240 -0.00(-0.35%)
Jun 14, 2022 0.1804 0.1804 0.1706 0.1706 12,770 -0.01(-5.38%)
Jun 13, 2022 0.1950 0.1977 0.1801 0.1803 18,309 -0.01(-7.54%)
Jun 10, 2022 0.1920 0.1975 0.1920 0.1950 2,647 +0.00(+2.36%)
Jun 09, 2022 0.1850 0.2200 0.1800 0.1905 27,753 -0.01(-4.75%)
Jun 08, 2022 0.1802 0.2000 0.1802 0.2000 31,781 -0.00(-0.05%)
Jun 07, 2022 0.1867 0.2001 0.1802 0.2001 19,952 +0.01(+7.23%)
Jun 06, 2022 0.1802 0.2049 0.1802 0.1866 30,180 +0.01(+3.49%)
Jun 03, 2022 0.1845 0.1850 0.1802 0.1803 16,812 -0.01(-3.17%)
Jun 02, 2022 0.1802 0.1862 0.1802 0.1862 13,059 +0.00(+2.08%)
Jun 01, 2022 0.1800 0.1970 0.1800 0.1824 23,120 +0.01(+3.70%)
May 31, 2022 0.1983 0.1983 0.1756 0.1759 11,410 -0.00(-2.55%)
May 27, 2022 0.2090 0.2149 0.1750 0.1805 18,563 +0.02(+9.39%)
May 26, 2022 0.1710 0.1711 0.1650 0.1650 3,907 +0.00(+0.00%)
May 25, 2022 0.1640 0.1706 0.1600 0.1650 24,823 +0.00(+0.55%)
May 24, 2022 0.1651 0.1651 0.1640 0.1641 3,789 -0.00(-0.61%)
May 23, 2022 0.1700 0.1899 0.1640 0.1651 17,636 -0.01(-2.94%)
May 20, 2022 0.1700 0.1800 0.1700 0.1701 24,286 -0.01(-4.97%)
May 19, 2022 0.1722 0.1790 0.1721 0.1790 31,334 +0.01(+4.07%)
May 18, 2022 0.1720 0.1721 0.1720 0.1720 13,813 -0.03(-13.96%)
May 17, 2022 0.1814 0.1999 0.1800 0.1999 6,520 +0.00(+0.00%)
May 16, 2022 0.1999 0.1999 0.1699 0.1999 7,608 +0.02(+11.06%)
May 13, 2022 0.1900 0.1900 0.1800 0.1800 1,685 +0.01(+5.82%)
May 12, 2022 0.1899 0.1902 0.1523 0.1701 10,249 -0.01(-8.05%)
May 11, 2022 0.1920 0.1920 0.1850 0.1850 32,450 -0.01(-3.65%)
May 10, 2022 0.1970 0.2000 0.1920 0.1920 22,748 +0.00(+0.00%)
May 09, 2022 0.1920 0.1995 0.1920 0.1920 14,607 -0.02(-8.53%)
May 06, 2022 0.1950 0.2100 0.1940 0.2099 18,140 +0.00(+0.82%)
May 05, 2022 0.1950 0.2099 0.1950 0.2082 12,726 +0.01(+6.17%)
May 04, 2022 0.1950 0.2099 0.1900 0.1961 16,404 +0.00(+0.26%)
May 03, 2022 0.1966 0.2033 0.1955 0.1956 6,463 -0.00(-2.15%)
May 02, 2022 0.1966 0.2000 0.1965 0.1999 6,651 +0.00(+1.63%)
Apr 29, 2022 0.1971 0.1984 0.1967 0.1967 18,745 -0.00(-0.30%)
Apr 28, 2022 0.2000 0.2000 0.1966 0.1973 7,458 -0.00(-1.35%)
Apr 27, 2022 0.2002 0.2002 0.1953 0.2000 16,916 -0.01(-2.58%)
Apr 26, 2022 0.2004 0.2053 0.2001 0.2053 7,423 +0.01(+2.60%)
Apr 25, 2022 0.2001 0.2100 0.2000 0.2001 4,645 -0.00(-0.05%)
Apr 22, 2022 0.2148 0.2148 0.2000 0.2002 18,269 -0.01(-6.75%)
Apr 21, 2022 0.2050 0.2147 0.2050 0.2147 14,129 +0.01(+4.73%)
Apr 20, 2022 0.2060 0.2149 0.2050 0.2050 11,065 +0.00(+0.00%)
Apr 19, 2022 0.2055 0.2055 0.2050 0.2050 7,649 -0.00(-1.20%)
Apr 18, 2022 0.2050 0.2075 0.2050 0.2075 4,858 +0.00(+1.22%)
Apr 14, 2022 0.2148 0.2148 0.2050 0.2050 34,626 +0.00(+0.00%)
Apr 13, 2022 0.2050 0.2099 0.2050 0.2050 13,602 -0.00(-0.05%)
Apr 12, 2022 0.2100 0.2149 0.2050 0.2051 26,050 +0.00(+0.05%)
Apr 11, 2022 0.2050 0.2100 0.2050 0.2050 15,817 +0.00(+0.00%)
Apr 08, 2022 0.2050 0.2076 0.2050 0.2050 18,267 -0.00(-1.20%)
Apr 07, 2022 0.2050 0.2100 0.2050 0.2075 12,908 +0.00(+1.22%)
Apr 06, 2022 0.2050 0.2100 0.2050 0.2050 11,666 +0.00(+0.00%)
Apr 05, 2022 0.2050 0.2149 0.2050 0.2050 5,047 -0.00(-2.29%)
Apr 04, 2022 0.2050 0.2101 0.2050 0.2098 24,007 +0.00(+1.11%)
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.