Skip to main content

Presidio Property Trust, Inc. - Series A Common Stock Purchase Warrants (NQ: SQFTW )

0.0339 +0.0039 (+13.00%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 0.0290 0.0339 0.0283 0.0339 7,723 +0.00(+13.00%)
Jul 19, 2024 0.0300 0.0300 0.0300 0.0300 948 -0.00(-0.66%)
Jul 18, 2024 0.0291 0.0311 0.0250 0.0302 30,595 -0.00(-1.31%)
Jul 17, 2024 0.0295 0.0313 0.0290 0.0306 227,968 +0.00(+1.66%)
Jul 16, 2024 0.0298 0.0301 0.0295 0.0301 51,519 +0.00(+0.33%)
Jul 15, 2024 0.0310 0.0346 0.0291 0.0300 279,587 -0.00(-12.02%)
Jul 12, 2024 0.0331 0.0342 0.0310 0.0341 29,770 -0.00(-2.01%)
Jul 11, 2024 0.0330 0.0348 0.0310 0.0348 18,931 +0.00(+5.45%)
Jul 10, 2024 0.0350 0.0351 0.0330 0.0330 53,613 -0.00(-5.71%)
Jul 09, 2024 0.0330 0.0350 0.0330 0.0350 1,414 +0.00(+0.00%)
Jul 08, 2024 0.0350 0.0360 0.0350 0.0350 6,279 -0.00(-0.28%)
Jul 05, 2024 0.0330 0.0352 0.0330 0.0351 13,290 -0.01(-22.00%)
Jul 03, 2024 0.0351 0.0450 0.0351 0.0450 800 +0.01(+28.21%)
Jul 02, 2024 0.0330 0.0351 0.0330 0.0351 1,538 -0.00(-3.84%)
Jul 01, 2024 0.0390 0.0391 0.0351 0.0365 20,852 -0.00(-6.41%)
Jun 28, 2024 0.0387 0.0420 0.0387 0.0390 4,725 -0.00(-2.50%)
Jun 27, 2024 0.0330 0.0400 0.0330 0.0400 45,701 -0.00(-6.98%)
Jun 26, 2024 0.0370 0.0430 0.0370 0.0430 2,449 +0.00(+13.16%)
Jun 25, 2024 0.0380 0.0493 0.0380 0.0380 17,093 +0.00(+6.44%)
Jun 24, 2024 0.0400 0.0597 0.0351 0.0357 84,603 -0.01(-12.93%)
Jun 21, 2024 0.0420 0.0421 0.0410 0.0410 12,933 -0.00(-0.24%)
Jun 20, 2024 0.0412 0.0456 0.0410 0.0411 1,497 -0.00(-7.85%)
Jun 18, 2024 0.0401 0.0446 0.0401 0.0446 5,556 +0.00(+6.19%)
Jun 17, 2024 0.0460 0.0460 0.0420 0.0420 3,125 +0.00(+2.44%)
Jun 14, 2024 0.0410 0.0410 0.0410 0.0410 3,337 -0.00(-2.84%)
Jun 12, 2024 0.0422 32 -0.00(-2.54%)
Jun 11, 2024 0.0310 0.0500 0.0310 0.0433 17,108 -0.01(-12.88%)
Jun 10, 2024 0.0453 0.0500 0.0410 0.0497 14,796 +0.00(+0.20%)
Jun 07, 2024 0.0401 0.0496 0.0401 0.0496 4,150 +0.00(+10.22%)
Jun 06, 2024 0.0450 0.0500 0.0450 0.0450 4,047 -0.00(-1.96%)
Jun 05, 2024 0.0459 0.0460 0.0459 0.0459 2,287 +0.00(+0.66%)
Jun 04, 2024 0.0455 0.0457 0.0455 0.0456 8,272 -0.01(-12.31%)
Jun 03, 2024 0.0596 0.0598 0.0450 0.0520 4,764 -0.01(-13.04%)
May 31, 2024 0.0451 0.0598 0.0451 0.0598 436 +0.01(+14.12%)
May 30, 2024 0.0456 0.0598 0.0450 0.0524 9,456 -0.00(-0.19%)
May 29, 2024 0.0600 0.0600 0.0525 0.0525 1,302 +0.01(+16.67%)
May 28, 2024 0.0450 0.0504 0.0450 0.0450 5,684 -0.00(-4.66%)
May 24, 2024 0.0527 0.0527 0.0456 0.0472 5,756 +0.00(+2.16%)
May 23, 2024 0.0478 0.0478 0.0461 0.0462 7,106 +0.00(+0.87%)
May 22, 2024 0.0459 0.0600 0.0458 0.0458 10,147 +0.00(+0.22%)
May 21, 2024 0.0456 0.0457 0.0456 0.0457 589 -0.00(-8.60%)
May 20, 2024 0.0450 0.0500 0.0450 0.0500 558 +0.00(+9.65%)
May 16, 2024 0.0456 132 +0.00(+0.00%)
May 15, 2024 0.0490 0.0600 0.0450 0.0456 6,839 -0.00(-6.94%)
May 14, 2024 0.0510 0.0510 0.0490 0.0490 5,014 -0.00(-3.92%)
May 13, 2024 0.0501 0.0510 0.0501 0.0510 5,011 +0.00(+1.80%)
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%)
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.