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 (%)
Dec 29, 2023 0.0530 0.0750 0.0530 0.0600 11,721 +0.00(+0.00%)
Dec 28, 2023 0.0749 0.0750 0.0600 0.0600 11,696 -0.01(-19.89%)
Dec 27, 2023 0.0542 0.0770 0.0542 0.0749 140,994 +0.02(+26.31%)
Dec 26, 2023 0.0700 0.0700 0.0541 0.0593 6,934 -0.00(-1.33%)
Dec 22, 2023 0.0653 0.0700 0.0500 0.0601 21,411 -0.01(-14.02%)
Dec 21, 2023 0.0605 0.0700 0.0605 0.0699 1,367 -0.00(-0.14%)
Dec 20, 2023 0.0605 0.0700 0.0605 0.0700 5,275 +0.00(+0.00%)
Dec 19, 2023 0.0700 0.0700 0.0500 0.0700 9,314 +0.01(+25.00%)
Dec 18, 2023 0.0688 0.0700 0.0560 0.0560 6,565 -0.01(-20.00%)
Dec 15, 2023 0.0658 0.0700 0.0550 0.0700 4,285 +0.01(+9.38%)
Dec 14, 2023 0.0700 0.0700 0.0499 0.0640 6,075 +0.00(+6.67%)
Dec 13, 2023 0.0480 0.0600 0.0480 0.0600 6,682 -0.00(-1.64%)
Dec 12, 2023 0.0781 0.0781 0.0610 0.0610 9,088 -0.01(-18.45%)
Dec 11, 2023 0.0660 0.0748 0.0400 0.0748 23,103 +0.01(+19.68%)
Dec 08, 2023 0.0400 0.0625 0.0400 0.0625 57,255 +0.02(+56.25%)
Dec 07, 2023 0.0400 0.0401 0.0391 0.0400 33,686 +0.00(+9.59%)
Dec 06, 2023 0.0409 0.0420 0.0350 0.0365 9,581 +0.00(+2.24%)
Dec 05, 2023 0.0420 0.0420 0.0295 0.0357 17,987 -0.00(-10.75%)
Dec 04, 2023 0.0300 0.0420 0.0300 0.0400 19,560 +0.01(+32.45%)
Dec 01, 2023 0.0355 0.0420 0.0281 0.0302 4,814 -0.01(-28.10%)
Nov 30, 2023 0.0340 0.0420 0.0280 0.0420 6,241 +0.00(+5.00%)
Nov 29, 2023 0.0300 0.0425 0.0300 0.0400 56,571 +0.01(+33.33%)
Nov 28, 2023 0.0300 0.0350 0.0290 0.0300 7,992 +0.00(+14.07%)
Nov 27, 2023 0.0210 0.0300 0.0210 0.0263 7,300 -0.00(-12.33%)
Nov 24, 2023 0.0201 0.0300 0.0199 0.0300 11,410 +0.00(+0.00%)
Nov 22, 2023 0.0198 0.0300 0.0198 0.0300 19,462 +0.01(+43.54%)
Nov 21, 2023 0.0186 0.0210 0.0186 0.0209 9,548 +0.00(+5.56%)
Nov 20, 2023 0.0198 0.0198 0.0198 0.0198 5,175 +0.00(+1.02%)
Nov 17, 2023 0.0195 0.0212 0.0195 0.0196 9,564 +0.00(+0.51%)
Nov 16, 2023 0.0190 0.0195 0.0190 0.0195 6,267 -0.00(-1.02%)
Nov 15, 2023 0.0192 0.0197 0.0192 0.0197 13,719 +0.00(+1.03%)
Nov 14, 2023 0.0180 0.0234 0.0180 0.0195 2,733 -0.00(-2.50%)
Nov 13, 2023 0.0180 0.0250 0.0165 0.0200 2,217 -0.00(-10.31%)
Nov 10, 2023 0.0195 0.0223 0.0195 0.0223 6,276 +0.00(+14.36%)
Nov 09, 2023 0.0195 0.0195 0.0195 0.0195 157 +0.00(+0.00%)
Nov 08, 2023 0.0213 0.0213 0.0195 0.0195 3,529 -0.01(-24.12%)
Nov 07, 2023 0.0230 0.0259 0.0195 0.0257 18,794 +0.00(+2.80%)
Nov 06, 2023 0.0250 0.0250 0.0230 0.0250 1,933 +0.00(+8.70%)
Nov 03, 2023 0.0230 0.0230 0.0230 0.0230 4,951 +0.00(+17.95%)
Nov 02, 2023 0.0185 0.0195 0.0185 0.0195 2,410 -0.01(-26.69%)
Nov 01, 2023 0.0202 0.0266 0.0185 0.0266 3,380 +0.01(+33.00%)
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%)
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.