Presidio Property Trust, Inc. - Series A Common Stock Purchase Warrants (SQFTW)
0.0350
-0.0001 (-0.28%)
NASDAQ · Last Trade: Apr 19th, 12:18 PM EDT
Historical Prices For Presidio Property Trust, Inc. - Series A Common Stock Purchase Warrants (SQFTW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 2,000 | 0.04 |
| 4/16/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 10,123 | 0.04 |
| 4/15/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 5,396 | 0.03 |
| 4/14/2025 | 0.04 | 0.04 | 0.03 | 0.03 | 2,018 | 0.03 |
| 4/11/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 635 | 0.04 |
| 4/10/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 503 | 0.04 |
| 4/09/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 3,721 | 0.04 |
| 4/08/2025 | 0.03 | 0.04 | 0.03 | 0.03 | 4,401 | 0.03 |
| 4/04/2025 | 0.03 | 0.00 | 0.03 | 0.03 | 110 | 0.03 |
| 4/03/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 626 | 0.03 |
| 4/02/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 1,000 | 0.03 |
| 3/31/2025 | 0.03 | 0.00 | 0.03 | 0.03 | 10 | 0.03 |
| 3/28/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 1,753 | 0.03 |
| 3/27/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 1,674 | 0.03 |
| 3/26/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 1,230 | 0.04 |
| 3/25/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 814 | 0.03 |
| 3/24/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 4,806 | 0.03 |
| 3/20/2025 | 0.03 | 0.00 | 0.03 | 0.03 | 98 | 0.03 |
| 3/19/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 4,611 | 0.03 |
| 3/17/2025 | 0.03 | 0.00 | 0.04 | 0.04 | 45 | 0.04 |
| 3/14/2025 | 0.04 | 0.04 | 0.03 | 0.03 | 651 | 0.03 |
| 3/13/2025 | 0.04 | 0.04 | 0.03 | 0.03 | 1,048 | 0.03 |
| 3/12/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 5,856 | 0.04 |
| 3/11/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 5,336 | 0.03 |
| 3/10/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 7,641 | 0.03 |
| 3/07/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 748 | 0.04 |
| 3/06/2025 | 0.03 | 0.04 | 0.03 | 0.03 | 37,088 | 0.03 |
| 3/05/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 13,419 | 0.04 |
| 3/04/2025 | 0.03 | 0.04 | 0.03 | 0.03 | 1,914 | 0.03 |
| 3/03/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 1,097 | 0.03 |
| 2/28/2025 | 0.04 | 0.04 | 0.03 | 0.03 | 11,060 | 0.03 |
| 2/27/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 135 | 0.04 |
| 2/26/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 6,125 | 0.04 |
| 2/25/2025 | 0.04 | 0.04 | 0.03 | 0.04 | 3,414 | 0.04 |
| 2/24/2025 | 0.03 | 0.04 | 0.03 | 0.03 | 11,778 | 0.03 |
| 2/20/2025 | 0.04 | 0.00 | 0.04 | 0.04 | 10 | 0.04 |
| 2/19/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 5,658 | 0.04 |
| 2/18/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 1,449 | 0.04 |
| 2/14/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 211 | 0.04 |
| 2/13/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 3,200 | 0.04 |
| 2/12/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 7,793 | 0.04 |
| 2/11/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 780 | 0.04 |
| 2/10/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 738 | 0.04 |
| 2/07/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 1,837 | 0.04 |
| 2/06/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 6,338 | 0.04 |
| 2/05/2025 | 0.04 | 0.04 | 0.03 | 0.04 | 8,713 | 0.04 |
| 2/04/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 2,369 | 0.04 |
| 2/03/2025 | 0.04 | 0.05 | 0.04 | 0.04 | 15,574 | 0.04 |
| 1/31/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 1,004 | 0.04 |
| 1/30/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 227 | 0.04 |
| 1/29/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 5,652 | 0.04 |
| 1/28/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 1,114 | 0.04 |
| 1/27/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 722 | 0.04 |
| 1/24/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 7,873 | 0.04 |
| 1/23/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 1,981 | 0.04 |
| 1/22/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 2,435 | 0.04 |
| 1/21/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 8,116 | 0.04 |