ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.0205 -0.0008 (-3.76%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 0.0205 0.0205 0.0205 0.0205 2,145 -0.00(-3.76%)
Apr 16, 2026 0.0199 0.0213 0.0199 0.0213 16,074 +0.00(+4.41%)
Apr 15, 2026 0.0204 0.0213 0.0204 0.0204 26,358 -0.00(-0.49%)
Apr 14, 2026 0.0199 0.0214 0.0199 0.0205 22,941 +0.00(+3.02%)
Apr 13, 2026 0.0194 0.0199 0.0194 0.0199 30,195 -0.00(-14.22%)
Apr 10, 2026 0.0250 0.0299 0.0231 0.0232 59,549 +0.00(+16.58%)
Apr 09, 2026 0.0198 0.0200 0.0198 0.0199 10,683 +0.00(+0.51%)
Apr 08, 2026 0.0198 0.0199 0.0198 0.0198 1,636 +0.00(+0.00%)
Apr 07, 2026 0.0198 0.0199 0.0198 0.0198 687 -0.00(-0.50%)
Apr 06, 2026 0.0199 0.0199 0.0199 0.0199 973 -0.00(-0.50%)
Apr 02, 2026 0.0199 0.0203 0.0199 0.0200 7,791 +0.00(+0.50%)
Apr 01, 2026 0.0199 0.0200 0.0199 0.0199 2,166 +0.00(+0.00%)
Mar 31, 2026 0.0197 0.0199 0.0197 0.0199 312 -0.00(-13.85%)
Mar 30, 2026 0.0234 0.0234 0.0231 0.0231 3,090 +0.00(+17.26%)
Mar 27, 2026 0.0195 0.0197 0.0195 0.0197 4,719 +0.00(+1.55%)
Mar 26, 2026 0.0200 0.0300 0.0194 0.0194 24,063 -0.00(-0.51%)
Mar 25, 2026 0.0195 0.0195 0.0195 0.0195 103 +0.00(+0.00%)
Mar 24, 2026 0.0195 0.0196 0.0195 0.0195 850 +0.00(+0.52%)
Mar 23, 2026 0.0194 0.0194 0.0194 0.0194 113 -0.00(-0.51%)
Mar 20, 2026 0.0216 0.0298 0.0194 0.0195 82,008 -0.00(-4.41%)
Mar 19, 2026 0.0204 0.0204 0.0204 0.0204 1,202 +0.00(+5.15%)
Mar 18, 2026 0.0193 0.0194 0.0193 0.0194 80,448 +0.00(+1.04%)
Mar 17, 2026 0.0206 0.0206 0.0192 0.0192 50,686 -0.00(-2.04%)
Mar 16, 2026 0.0195 0.0196 0.0195 0.0196 1,975 -0.00(-5.31%)
Mar 13, 2026 0.0197 0.0207 0.0196 0.0207 5,102 +0.00(+5.08%)
Mar 12, 2026 0.0209 0.0209 0.0196 0.0197 20,185 -0.00(-1.50%)
Mar 11, 2026 0.0193 0.0218 0.0193 0.0200 2,078 +0.00(+3.09%)
Mar 10, 2026 0.0200 0.0225 0.0194 0.0194 31,413 -0.00(-4.90%)
Mar 09, 2026 0.0203 0.0210 0.0203 0.0204 1,624 +0.00(+2.00%)
Mar 06, 2026 0.0200 0.0200 0.0200 0.0200 103 +0.00(+0.00%)
Mar 05, 2026 0.0200 0.0200 0.0200 0.0200 1,954 +0.00(+3.63%)
Mar 04, 2026 0.0199 0.0225 0.0193 0.0193 16,112 -0.01(-21.22%)
Mar 03, 2026 0.0193 0.0268 0.0193 0.0245 8,535 -0.00(-12.19%)
Mar 02, 2026 0.0200 0.0300 0.0193 0.0279 64,423 +0.01(+27.40%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.