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 )

0.0510 +0.0009 (+1.80%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 13, 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 (%)
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%)
Jan 03, 2023 0.0701 0.0701 0.0585 0.0587 10,173 +0.00(+6.73%)
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%)
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.