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 )

0.0598 +0.0074 (+14.12%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 31, 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 (%)
Oct 31, 2022 0.0857 0.0857 0.0850 0.0857 20,180 +0.00(+0.82%)
Oct 28, 2022 0.0850 0.0925 0.0850 0.0850 19,699 -0.00(-5.45%)
Oct 27, 2022 0.0800 0.0932 0.0800 0.0899 6,836 -0.01(-5.37%)
Oct 26, 2022 0.0851 0.1049 0.0851 0.0950 8,353 +0.01(+9.83%)
Oct 25, 2022 0.0864 0.1000 0.0851 0.0865 16,310 +0.00(+0.46%)
Oct 24, 2022 0.0926 0.0926 0.0851 0.0861 4,914 +0.00(+1.18%)
Oct 21, 2022 0.0852 0.0852 0.0851 0.0851 2,444 +0.00(+0.00%)
Oct 20, 2022 0.0898 0.0900 0.0851 0.0851 13,819 -0.01(-9.47%)
Oct 19, 2022 0.0875 0.0940 0.0851 0.0940 1,456 +0.01(+10.20%)
Oct 18, 2022 0.0851 0.0951 0.0851 0.0853 2,089 +0.00(+0.12%)
Oct 17, 2022 0.0880 0.0968 0.0833 0.0852 42,068 -0.01(-7.89%)
Oct 14, 2022 0.0933 0.0975 0.0875 0.0925 16,935 +0.00(+0.00%)
Oct 13, 2022 0.0910 0.0953 0.0900 0.0925 52,065 -0.00(-3.85%)
Oct 12, 2022 0.0986 0.0987 0.0912 0.0962 2,657 +0.00(+3.44%)
Oct 11, 2022 0.1050 0.1050 0.0900 0.0930 4,215 -0.00(-4.52%)
Oct 10, 2022 0.0931 0.0974 0.0900 0.0974 14,926 -0.00(-2.60%)
Oct 07, 2022 0.1000 0.1000 0.1000 0.1000 138 +0.01(+6.95%)
Oct 06, 2022 0.0930 0.1034 0.0930 0.0935 6,717 -0.01(-9.49%)
Oct 05, 2022 0.0931 0.1033 0.0930 0.1033 16,731 +0.01(+12.16%)
Oct 04, 2022 0.0750 0.1400 0.0750 0.0921 24,574 -0.03(-22.99%)
Oct 03, 2022 0.1000 0.1197 0.0950 0.1196 10,860 -0.00(-0.17%)
Sep 30, 2022 0.0987 0.1199 0.0871 0.1198 49,161 +0.00(+0.08%)
Sep 29, 2022 0.1098 0.1197 0.1083 0.1197 2,108 +0.00(+4.09%)
Sep 28, 2022 0.1100 0.1150 0.1050 0.1150 36,173 +0.00(+0.26%)
Sep 27, 2022 0.1150 0.1151 0.1000 0.1147 83,657 -0.00(-0.26%)
Sep 26, 2022 0.1100 0.1250 0.1100 0.1150 11,276 -0.00(-0.61%)
Sep 23, 2022 0.1250 0.1325 0.1156 0.1157 36,544 -0.01(-7.88%)
Sep 22, 2022 0.1258 0.1261 0.1256 0.1256 13,251 -0.00(-0.63%)
Sep 21, 2022 0.1260 0.1400 0.1257 0.1264 6,695 +0.00(+0.00%)
Sep 20, 2022 0.1301 0.1305 0.1263 0.1264 8,433 -0.00(-2.84%)
Sep 19, 2022 0.1257 0.1351 0.1257 0.1301 19,407 -0.00(-0.08%)
Sep 16, 2022 0.1301 0.1302 0.1301 0.1302 424 -0.00(-0.08%)
Sep 15, 2022 0.1299 0.1400 0.1255 0.1303 6,932 +0.00(+0.15%)
Sep 14, 2022 0.1420 0.1421 0.1300 0.1301 5,471 -0.00(-2.55%)
Sep 13, 2022 0.1250 0.1397 0.1250 0.1335 4,020 +0.00(+2.61%)
Sep 12, 2022 0.1299 0.1400 0.1250 0.1301 27,505 +0.00(+0.15%)
Sep 09, 2022 0.1380 0.1380 0.1250 0.1299 99,524 -0.01(-5.87%)
Sep 08, 2022 0.1301 0.1500 0.1301 0.1380 58,860 +0.00(+1.32%)
Sep 07, 2022 0.1151 0.1464 0.1100 0.1362 139,828 -0.02(-14.77%)
Sep 06, 2022 0.1502 0.1598 0.1450 0.1598 34,821 +0.01(+6.11%)
Sep 02, 2022 0.1501 0.1599 0.1501 0.1506 8,111 -0.00(-2.90%)
Sep 01, 2022 0.1500 0.1551 0.1500 0.1551 1,750 -0.00(-0.58%)
Aug 31, 2022 0.1550 0.1560 0.1550 0.1560 769 +0.00(+0.65%)
Aug 30, 2022 0.1550 0.1550 0.1550 0.1550 1,196 +0.01(+3.33%)
Aug 29, 2022 0.1510 0.1555 0.1500 0.1500 6,458 -0.00(-0.66%)
Aug 26, 2022 0.1591 0.1591 0.1501 0.1510 10,110 -0.01(-5.09%)
Aug 25, 2022 0.1502 0.1601 0.1502 0.1591 13,959 +0.00(+0.00%)
Aug 24, 2022 0.1600 0.1600 0.1525 0.1591 29,493 -0.01(-3.87%)
Aug 23, 2022 0.1500 0.1655 0.1500 0.1655 14,872 +0.02(+10.33%)
Aug 22, 2022 0.1550 0.1554 0.1500 0.1500 10,663 -0.01(-3.29%)
Aug 19, 2022 0.1500 0.1551 0.1500 0.1551 4,034 -0.01(-3.12%)
Aug 18, 2022 0.1600 0.1688 0.1600 0.1601 7,820 +0.00(+3.16%)
Aug 17, 2022 0.1500 0.1552 0.1500 0.1552 20,970 -0.00(-3.06%)
Aug 16, 2022 0.1699 0.1699 0.1600 0.1601 6,069 +0.00(+1.91%)
Aug 15, 2022 0.1551 0.1571 0.1551 0.1571 3,886 -0.01(-7.59%)
Aug 12, 2022 0.1680 0.1701 0.1526 0.1700 26,256 +0.00(+0.77%)
Aug 11, 2022 0.1411 0.1688 0.1411 0.1687 9,625 +0.00(+3.05%)
Aug 10, 2022 0.1500 0.1637 0.1397 0.1637 70,139 +0.00(+2.31%)
Aug 09, 2022 0.1600 0.1700 0.1600 0.1600 2,742 -0.01(-5.21%)
Aug 08, 2022 0.1600 0.1750 0.1500 0.1688 53,985 +0.01(+5.50%)
Aug 05, 2022 0.1800 0.1800 0.1600 0.1600 10,448 -0.01(-5.88%)
Aug 04, 2022 0.1776 0.1800 0.1601 0.1700 8,181 +0.01(+3.79%)
Aug 03, 2022 0.1638 0.1699 0.1600 0.1638 31,229 -0.00(-0.79%)
Aug 02, 2022 0.1650 0.1800 0.1650 0.1651 4,375 -0.00(-2.60%)
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.