Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	0.0219	0.0219	0.0219	0.0219	112	+0.00(+0.00%)
Feb 26, 2026	0.0219	0.0219	0.0219	0.0219	109	+0.00(+13.47%)
Feb 25, 2026	0.0193	0.0200	0.0193	0.0193	10,802	-0.00(-11.87%)
Feb 24, 2026	0.0193	0.0220	0.0193	0.0219	1,757	+0.00(+12.89%)
Feb 20, 2026				0.0194	3	-0.00(-0.51%)
Feb 19, 2026	0.0194	0.0249	0.0193	0.0195	33,213	-0.00(-11.76%)
Feb 18, 2026	0.0193	0.0222	0.0193	0.0221	7,249	+0.00(+0.45%)
Feb 17, 2026	0.0193	0.0249	0.0193	0.0220	24,507	-0.00(-0.45%)
Feb 13, 2026	0.0193	0.0221	0.0193	0.0221	2,498	+0.00(+12.76%)
Feb 12, 2026	0.0203	0.0248	0.0156	0.0196	5,823	-0.01(-22.83%)
Feb 11, 2026	0.0214	0.0273	0.0214	0.0254	1,072	+0.01(+67.11%)
Feb 10, 2026	0.0200	0.0200	0.0152	0.0152	7,760	-0.01(-44.73%)
Feb 09, 2026	0.0137	0.0275	0.0120	0.0275	23,044	+0.01(+102.21%)
Feb 06, 2026	0.0140	0.0157	0.0120	0.0136	31,836	+0.00(+13.33%)
Feb 05, 2026	0.0150	0.0155	0.0120	0.0120	31,583	-0.00(-20.00%)
Feb 04, 2026	0.0160	0.0160	0.0115	0.0150	146,604	-0.00(-6.83%)
Feb 03, 2026	0.0190	0.0190	0.0160	0.0161	65,448	+0.00(+0.62%)
Feb 02, 2026	0.0180	0.0190	0.0160	0.0160	33,658	-0.00(-9.60%)
Jan 30, 2026	0.0199	0.0199	0.0176	0.0177	30,536	-0.00(-15.71%)
Jan 29, 2026	0.0262	0.0307	0.0195	0.0210	67,078	-0.00(-16.00%)
Jan 28, 2026	0.0265	0.0298	0.0205	0.0250	243,350	-0.00(-9.09%)
Jan 27, 2026	0.0275	0.0275	0.0275	0.0275	108	+0.00(+0.00%)
Jan 26, 2026	0.0299	0.0300	0.0260	0.0275	117,414	-0.01(-15.90%)
Jan 23, 2026	0.0299	0.0327	0.0299	0.0327	324	+0.00(+1.87%)
Jan 22, 2026	0.0300	0.0322	0.0299	0.0321	2,426	+0.00(+7.36%)
Jan 21, 2026	0.0297	0.0321	0.0297	0.0299	2,345	+0.00(+0.67%)
Jan 20, 2026	0.0301	0.0302	0.0297	0.0297	3,808	-0.00(-0.67%)
Jan 16, 2026	0.0314	0.0318	0.0297	0.0299	10,492	-0.00(-3.24%)
Jan 15, 2026	0.0310	0.0310	0.0296	0.0309	21,987	-0.00(-1.59%)
Jan 14, 2026	0.0314	0.0314	0.0314	0.0314	217	+0.00(+0.00%)
Jan 13, 2026	0.0327	0.0350	0.0313	0.0314	12,484	+0.00(+1.29%)
Jan 12, 2026	0.0309	0.0329	0.0309	0.0310	403	-0.00(-6.06%)
Jan 09, 2026	0.0309	0.0330	0.0309	0.0330	205	+0.00(+6.80%)
Jan 08, 2026	0.0309	0.0309	0.0309	0.0309	101	+0.00(+4.75%)
Jan 07, 2026	0.0295	0.0295	0.0295	0.0295	4,706	-0.00(-3.91%)
Jan 06, 2026	0.0350	0.0350	0.0295	0.0307	52,297	-0.00(-12.29%)
Jan 05, 2026	0.0296	0.0351	0.0290	0.0350	47,240	+0.01(+21.11%)
Jan 02, 2026	0.0299	0.0310	0.0289	0.0289	61,192	-0.00(-3.67%)
Dec 31, 2025	0.0310	0.0339	0.0299	0.0300	8,062	-0.00(-3.23%)
Dec 30, 2025	0.0313	0.0326	0.0303	0.0310	5,832	+0.00(+2.65%)
Dec 29, 2025	0.0303	0.0315	0.0299	0.0302	10,924	-0.01(-20.53%)
Dec 26, 2025	0.0299	0.0380	0.0299	0.0380	11,570	+0.01(+26.25%)
Dec 23, 2025				0.0301	0	+0.00(+0.33%)
Dec 22, 2025	0.0300	0.0311	0.0300	0.0300	12,582	+0.00(+0.00%)
Dec 19, 2025	0.0300	0.0317	0.0300	0.0300	6,958	+0.00(+0.00%)
Dec 18, 2025	0.0301	0.0319	0.0299	0.0300	6,579	+0.00(+0.33%)
Dec 17, 2025	0.0300	0.0301	0.0299	0.0299	6,125	+0.00(+0.34%)
Dec 16, 2025	0.0299	0.0303	0.0298	0.0298	12,816	-0.00(-5.70%)
Dec 15, 2025	0.0341	0.0341	0.0316	0.0316	9,233	+0.00(+5.33%)
Dec 12, 2025	0.0299	0.0324	0.0299	0.0300	7,698	-0.00(-8.81%)
Dec 11, 2025	0.0305	0.0329	0.0305	0.0329	1,931	+0.00(+9.67%)
Dec 10, 2025	0.0300	0.0381	0.0299	0.0300	6,061	+0.00(+0.00%)
Dec 09, 2025	0.0319	0.0382	0.0300	0.0300	22,474	-0.00(-0.33%)
Dec 08, 2025	0.0319	0.0338	0.0299	0.0301	45,428	+0.00(+0.00%)
Dec 05, 2025	0.0339	0.0339	0.0301	0.0301	5,271	+0.00(+0.33%)
Dec 04, 2025	0.0299	0.0341	0.0299	0.0300	25,095	+0.00(+0.00%)
Dec 03, 2025	0.0340	0.0378	0.0300	0.0300	77,244	-0.00(-0.33%)
Dec 02, 2025	0.0301	0.0302	0.0301	0.0301	8,849	-0.01(-16.85%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages