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 (%)
May 10, 2024 0.0560 0.0580 0.0501 0.0501 8,262 -0.01(-10.54%)
May 09, 2024 0.0490 0.0621 0.0490 0.0560 6,142 +0.01(+12.00%)
May 08, 2024 0.0533 0.0650 0.0500 0.0500 6,214 -0.01(-23.08%)
May 07, 2024 0.0530 0.0650 0.0530 0.0650 210 +0.01(+12.07%)
May 06, 2024 0.0570 0.0600 0.0560 0.0580 10,046 +0.00(+3.39%)
May 03, 2024 0.0560 0.0570 0.0560 0.0561 11,756 -0.00(-8.03%)
May 02, 2024 0.0600 0.0610 0.0600 0.0610 8,371 +0.00(+1.84%)
Apr 30, 2024 0.0599 79 -0.00(-7.70%)
Apr 29, 2024 0.0600 0.0649 0.0551 0.0649 4,275 +0.00(+5.02%)
Apr 26, 2024 0.0600 0.0650 0.0600 0.0618 3,105 +0.00(+3.00%)
Apr 24, 2024 0.0600 5 -0.01(-7.69%)
Apr 23, 2024 0.0560 0.0650 0.0560 0.0650 4,676 +0.00(+5.18%)
Apr 22, 2024 0.0600 0.0650 0.0585 0.0618 3,781 -0.00(-4.78%)
Apr 19, 2024 0.0561 0.0650 0.0561 0.0649 24,615 +0.01(+10.37%)
Apr 18, 2024 0.0530 0.0588 0.0530 0.0588 1,900 -0.00(-2.00%)
Apr 17, 2024 0.0700 0.0750 0.0600 0.0600 17,373 -0.01(-14.41%)
Apr 16, 2024 0.0701 0.0701 0.0701 0.0701 713 -0.03(-29.90%)
Apr 15, 2024 0.0699 0.1000 0.0698 0.1000 8,283 +0.03(+43.27%)
Apr 12, 2024 0.0768 0.0768 0.0698 0.0698 1,486 -0.00(-3.19%)
Apr 11, 2024 0.0770 0.0770 0.0721 0.0721 3,769 -0.01(-10.88%)
Apr 10, 2024 0.0801 0.0848 0.0730 0.0809 2,850 +0.01(+15.57%)
Apr 09, 2024 0.0702 0.0702 0.0700 0.0700 1,104 -0.00(-3.85%)
Apr 08, 2024 0.0990 0.0991 0.0700 0.0728 17,297 +0.01(+8.49%)
Apr 05, 2024 0.0818 0.0818 0.0666 0.0671 34,246 -0.00(-2.75%)
Apr 04, 2024 0.0851 0.0851 0.0690 0.0690 4,388 -0.01(-12.66%)
Apr 03, 2024 0.0690 0.0790 0.0690 0.0790 3,537 +0.00(+5.61%)
Apr 02, 2024 0.0748 0.0748 0.0748 0.0748 482 +0.01(+8.41%)
Apr 01, 2024 0.0690 0.0690 0.0690 0.0690 3,132 +0.00(+0.00%)
Mar 28, 2024 0.0700 0.0748 0.0690 0.0690 9,638 +0.00(+0.00%)
Mar 27, 2024 0.0690 0.0765 0.0690 0.0690 10,345 -0.00(-0.14%)
Mar 26, 2024 0.0848 0.0848 0.0690 0.0691 8,957 -0.01(-10.72%)
Mar 25, 2024 0.0657 0.0774 0.0650 0.0774 10,613 -0.01(-10.00%)
Mar 22, 2024 0.0763 0.0860 0.0655 0.0860 3,392 +0.02(+32.31%)
Mar 21, 2024 0.0650 0.0880 0.0650 0.0650 8,910 +0.00(+6.21%)
Mar 20, 2024 0.0721 0.0849 0.0612 0.0612 10,194 -0.03(-30.45%)
Mar 19, 2024 0.0720 0.0880 0.0719 0.0880 4,920 +0.02(+22.39%)
Mar 18, 2024 0.0718 0.0719 0.0718 0.0719 1,697 +0.00(+1.13%)
Mar 15, 2024 0.0720 0.0720 0.0710 0.0711 5,047 +0.00(+1.57%)
Mar 14, 2024 0.0697 0.0700 0.0697 0.0700 2,425 +0.00(+7.36%)
Mar 13, 2024 0.0650 0.0698 0.0650 0.0652 4,573 +0.00(+0.31%)
Mar 12, 2024 0.0650 0.0650 0.0650 0.0650 2,158 +0.00(+0.00%)
Mar 11, 2024 0.0612 0.0654 0.0612 0.0650 4,635 +0.00(+0.00%)
Mar 08, 2024 0.0651 0.0651 0.0650 0.0650 5,631 -0.00(-0.15%)
Mar 07, 2024 0.0650 0.0697 0.0650 0.0651 2,021 -0.00(-6.60%)
Mar 06, 2024 0.0650 0.0697 0.0650 0.0697 2,792 +0.00(+7.23%)
Mar 05, 2024 0.0700 0.0700 0.0650 0.0650 19,799 -0.00(-0.15%)
Mar 04, 2024 0.0700 0.0700 0.0650 0.0651 18,893 +0.00(+0.00%)
Mar 01, 2024 0.0650 0.0651 0.0650 0.0651 671 -0.01(-9.58%)
Feb 28, 2024 0.0720 53 +0.01(+10.77%)
Feb 27, 2024 0.0645 0.0650 0.0645 0.0650 9,840 +0.00(+0.78%)
Feb 26, 2024 0.0633 0.0658 0.0633 0.0645 4,757 +0.00(+1.90%)
Feb 23, 2024 0.0633 0.0633 0.0632 0.0633 3,961 -0.00(-0.16%)
Feb 22, 2024 0.0632 0.0740 0.0632 0.0634 9,155 +0.00(+0.32%)
Feb 21, 2024 0.0610 0.0632 0.0610 0.0632 3,171 -0.02(-19.90%)
Feb 20, 2024 0.0630 0.0790 0.0630 0.0789 5,775 +0.01(+12.71%)
Feb 16, 2024 0.0700 0.0790 0.0700 0.0700 936 -0.00(-0.14%)
Feb 15, 2024 0.0760 0.0760 0.0700 0.0701 6,384 +0.01(+10.74%)
Feb 14, 2024 0.0760 0.0760 0.0632 0.0633 5,280 -0.01(-16.71%)
Feb 13, 2024 0.0632 0.0760 0.0632 0.0760 1,438 +0.01(+20.63%)
Feb 12, 2024 0.0864 0.0876 0.0630 0.0630 22,566 +0.00(+0.00%)
Feb 09, 2024 0.0630 0.1000 0.0630 0.0630 16,903 +0.00(+0.00%)
Feb 08, 2024 0.0630 0.0630 0.0630 0.0630 3,491 -0.00(-0.32%)
Feb 07, 2024 0.0632 0.0632 0.0632 0.0632 383 +0.00(+0.16%)
Feb 05, 2024 0.0631 176 +0.00(+0.16%)
Feb 02, 2024 0.0630 0.0630 0.0630 0.0630 2,597 -0.00(-5.26%)
Feb 01, 2024 0.0701 0.0701 0.0612 0.0665 23,895 -0.00(-5.00%)
Jan 31, 2024 0.0698 0.0701 0.0697 0.0700 3,162 +0.01(+12.90%)
Jan 30, 2024 0.0575 0.0720 0.0575 0.0620 62,913 -0.01(-14.01%)
Jan 29, 2024 0.0740 0.0856 0.0720 0.0721 26,941 -0.00(-1.23%)
Jan 26, 2024 0.0856 0.0856 0.0730 0.0730 900 +0.00(+1.39%)
Jan 25, 2024 0.0856 0.0856 0.0718 0.0720 13,911 -0.01(-11.11%)
Jan 24, 2024 0.0798 0.0858 0.0718 0.0810 6,327 +0.01(+12.81%)
Jan 23, 2024 0.0700 0.0718 0.0700 0.0718 220 +0.00(+0.00%)
Jan 22, 2024 0.0825 0.1100 0.0718 0.0718 14,809 +0.00(+0.00%)
Jan 19, 2024 0.0800 0.0812 0.0718 0.0718 1,609 -0.01(-10.25%)
Jan 18, 2024 0.0900 0.0901 0.0800 0.0800 3,273 -0.01(-6.65%)
Jan 17, 2024 0.0900 0.0900 0.0802 0.0857 36,205 +0.00(+5.15%)
Jan 16, 2024 0.0890 0.0850 0.0715 0.0815 5,255 -0.01(-8.43%)
Jan 12, 2024 0.0788 0.0900 0.0700 0.0890 9,480 +0.02(+35.88%)
Jan 11, 2024 0.0651 0.0655 0.0633 0.0655 42,925 -0.01(-16.88%)
Jan 10, 2024 0.0788 0.0788 0.0700 0.0788 28,946 +0.01(+21.23%)
Jan 09, 2024 0.0530 0.0650 0.0530 0.0650 3,246 +0.00(+0.00%)
Jan 08, 2024 0.0790 0.0790 0.0650 0.0650 1,301 -0.01(-13.45%)
Jan 05, 2024 0.0612 0.0751 0.0612 0.0751 37,244 +0.00(+5.63%)
Jan 04, 2024 0.0616 0.0749 0.0611 0.0711 20,848 +0.00(+0.85%)
Jan 03, 2024 0.0610 0.0751 0.0558 0.0705 10,280 -0.00(-6.00%)
Jan 02, 2024 0.0599 0.0750 0.0599 0.0750 13,722 +0.01(+25.00%)
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%)
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.