Presidio Property Trust Inc (NQ: SQFT )

0.7200 +0.0130 (+1.84%)
Streaming Delayed Price Updated: 3:00 PM EST, Nov 8, 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 (%)
Nov 08, 2024 0.6805 0.7280 0.6805 0.7200 32,528 +0.01(+1.84%)
Nov 07, 2024 0.6810 0.7350 0.6801 0.7070 53,494 +0.01(+1.00%)
Nov 06, 2024 0.7400 0.7400 0.6905 0.7000 23,965 -0.02(-2.78%)
Nov 05, 2024 0.7090 0.7300 0.6811 0.7200 52,604 +0.04(+5.57%)
Nov 04, 2024 0.6760 0.7000 0.6627 0.6820 22,514 -0.01(-0.90%)
Nov 01, 2024 0.6810 0.7000 0.6701 0.6882 34,641 -0.01(-1.13%)
Oct 31, 2024 0.6900 0.7100 0.6800 0.6961 5,841 +0.02(+2.22%)
Oct 30, 2024 0.7010 0.7200 0.6700 0.6810 41,490 -0.02(-2.73%)
Oct 29, 2024 0.6830 0.7249 0.6800 0.7001 33,043 +0.00(+0.01%)
Oct 28, 2024 0.6700 0.7150 0.6700 0.7000 73,962 +0.02(+2.94%)
Oct 25, 2024 0.6950 0.7125 0.6800 0.6800 74,376 +0.00(+0.00%)
Oct 24, 2024 0.6824 0.6860 0.6579 0.6800 4,649 -0.00(-0.35%)
Oct 23, 2024 0.6830 0.7240 0.6633 0.6824 13,717 +0.01(+1.85%)
Oct 22, 2024 0.6900 0.7000 0.6700 0.6700 12,795 -0.01(-1.47%)
Oct 21, 2024 0.7200 0.7200 0.6800 0.6800 16,868 -0.02(-2.86%)
Oct 18, 2024 0.6600 0.7200 0.6600 0.7000 22,310 -0.01(-0.71%)
Oct 17, 2024 0.6950 0.7067 0.6349 0.7050 55,864 +0.02(+3.68%)
Oct 16, 2024 0.6760 0.6900 0.6100 0.6800 96,241 +0.06(+8.80%)
Oct 15, 2024 0.6900 0.6900 0.6125 0.6250 48,130 -0.04(-6.02%)
Oct 14, 2024 0.7000 0.7300 0.6625 0.6650 52,712 -0.03(-5.00%)
Oct 11, 2024 0.7100 0.7200 0.6643 0.7000 34,265 -0.01(-1.41%)
Oct 10, 2024 0.7100 0.7149 0.6625 0.7100 15,513 -0.00(-0.29%)
Oct 09, 2024 0.6700 0.7200 0.6600 0.7121 33,047 +0.05(+7.89%)
Oct 08, 2024 0.6500 0.6825 0.6500 0.6600 4,421 -0.00(-0.26%)
Oct 07, 2024 0.6800 0.7200 0.6600 0.6617 31,307 -0.04(-5.47%)
Oct 04, 2024 0.6689 0.7100 0.6530 0.7000 17,209 +0.00(+0.00%)
Oct 03, 2024 0.6500 0.7065 0.6500 0.7000 29,359 +0.05(+7.54%)
Oct 02, 2024 0.6500 0.7200 0.6509 0.6509 8,767 -0.02(-2.92%)
Oct 01, 2024 0.7186 0.7186 0.6700 0.6705 15,060 -0.05(-6.62%)
Sep 30, 2024 0.6900 0.7200 0.6600 0.7180 13,325 +0.02(+3.16%)
Sep 27, 2024 0.6690 0.6960 0.6510 0.6960 8,966 +0.02(+3.17%)
Sep 26, 2024 0.6600 0.7000 0.6500 0.6746 24,965 +0.00(+0.01%)
Sep 25, 2024 0.6906 0.7500 0.6565 0.6745 31,821 -0.05(-7.18%)
Sep 24, 2024 0.6900 0.7300 0.6900 0.7267 17,517 +0.01(+1.38%)
Sep 23, 2024 0.6900 0.7200 0.6500 0.7168 9,813 +0.04(+5.41%)
Sep 20, 2024 0.6700 0.7380 0.6400 0.6800 34,562 -0.03(-3.86%)
Sep 19, 2024 0.7700 0.7790 0.6775 0.7073 32,910 -0.03(-4.55%)
Sep 18, 2024 0.7499 0.7500 0.7033 0.7410 18,921 +0.04(+5.86%)
Sep 17, 2024 0.7200 0.7490 0.7000 0.7000 27,937 -0.02(-2.79%)
Sep 16, 2024 0.7200 0.7300 0.7015 0.7201 14,869 +0.03(+4.30%)
Sep 13, 2024 0.6501 0.7190 0.6501 0.6904 18,945 +0.02(+3.04%)
Sep 12, 2024 0.6100 0.7100 0.6100 0.6700 27,431 +0.03(+4.48%)
Sep 11, 2024 0.6990 0.6998 0.6324 0.6413 18,879 -0.04(-6.24%)
Sep 10, 2024 0.6300 0.6980 0.6200 0.6840 28,904 -0.00(-0.19%)
Sep 09, 2024 0.6900 0.7100 0.6450 0.6853 8,570 +0.02(+3.21%)
Sep 06, 2024 0.7000 0.7100 0.6300 0.6640 18,464 +0.01(+0.87%)
Sep 05, 2024 0.6931 0.7000 0.6270 0.6583 20,225 -0.02(-3.52%)
Sep 04, 2024 0.6205 0.6823 0.6101 0.6823 11,212 +0.05(+7.45%)
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.