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 (%)
Feb 28, 2023 0.0610 0.0750 0.0610 0.0750 2,333 +0.01(+10.29%)
Feb 27, 2023 0.0621 0.0750 0.0610 0.0680 21,654 -0.00(-2.86%)
Feb 24, 2023 0.0727 0.0727 0.0700 0.0700 888 -0.00(-1.27%)
Feb 23, 2023 0.0784 0.0784 0.0620 0.0709 4,874 +0.00(+2.01%)
Feb 17, 2023 0.0695 23 +0.01(+12.10%)
Feb 16, 2023 0.0675 0.0995 0.0600 0.0620 18,485 -0.01(-11.43%)
Feb 15, 2023 0.0652 0.0701 0.0652 0.0700 3,337 +0.00(+7.36%)
Feb 14, 2023 0.0707 0.0721 0.0652 0.0652 17,240 -0.02(-22.10%)
Feb 13, 2023 0.1000 0.1000 0.0640 0.0837 1,676 -0.01(-6.90%)
Feb 10, 2023 0.0998 0.0998 0.0899 0.0899 438 -0.00(-0.11%)
Feb 09, 2023 0.0617 0.0901 0.0617 0.0900 27,895 +0.01(+6.13%)
Feb 08, 2023 0.0650 0.0848 0.0616 0.0848 5,710 +0.01(+21.14%)
Feb 07, 2023 0.0699 0.0700 0.0699 0.0700 1,464 -0.02(-22.05%)
Feb 06, 2023 0.0800 0.0898 0.0610 0.0898 26,833 +0.00(+0.00%)
Feb 03, 2023 0.0898 0.0898 0.0610 0.0898 5,564 +0.00(+0.00%)
Feb 02, 2023 0.0650 0.0898 0.0610 0.0898 29,629 +0.03(+42.99%)
Feb 01, 2023 0.0652 0.0661 0.0610 0.0628 5,727 -0.03(-30.22%)
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%)
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.