Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 25, 2025	0.0303	0.0345	0.0303	0.0305	1,603	-0.01(-22.78%)
Nov 24, 2025	0.0300	0.0395	0.0300	0.0395	31,084	+0.01(+31.23%)
Nov 21, 2025	0.0311	0.0395	0.0300	0.0301	57,805	-0.00(-3.53%)
Nov 20, 2025	0.0310	0.0312	0.0310	0.0312	2,023	+0.00(+0.65%)
Nov 19, 2025	0.0357	0.0357	0.0310	0.0310	7,236	-0.00(-11.43%)
Nov 18, 2025	0.0300	0.0400	0.0300	0.0350	8,626	+0.01(+16.67%)
Nov 17, 2025	0.0296	0.0300	0.0296	0.0300	8,259	-0.00(-1.32%)
Nov 13, 2025				0.0304	76	+0.00(+2.01%)
Nov 12, 2025	0.0298	0.0298	0.0298	0.0298	422	+0.00(+0.00%)
Nov 11, 2025	0.0298	0.0298	0.0297	0.0298	1,853	-0.00(-0.33%)
Nov 10, 2025	0.0297	0.0299	0.0297	0.0299	1,585	-0.00(-10.21%)
Nov 04, 2025				0.0333	4	-0.00(-2.63%)
Nov 03, 2025	0.0300	0.0342	0.0298	0.0342	1,855	+0.00(+2.70%)
Oct 31, 2025	0.0333	0.0333	0.0333	0.0333	1,807	+0.00(+0.91%)
Oct 30, 2025	0.0290	0.0396	0.0290	0.0330	3,112	-0.00(-10.81%)
Oct 29, 2025	0.0370	0.0370	0.0370	0.0370	1,203	+0.01(+22.92%)
Oct 28, 2025	0.0300	0.0345	0.0298	0.0301	7,969	+0.00(+3.79%)
Oct 27, 2025	0.0295	0.0396	0.0290	0.0290	10,033	-0.01(-26.77%)
Oct 24, 2025	0.0321	0.0397	0.0321	0.0396	2,129	+0.01(+17.16%)
Oct 23, 2025	0.0312	0.0339	0.0312	0.0338	5,281	+0.01(+29.50%)
Oct 22, 2025	0.0336	0.0386	0.0260	0.0261	72,391	-0.01(-18.44%)
Oct 20, 2025				0.0320	10	+0.00(+0.00%)
Oct 16, 2025				0.0320	16	+0.00(+4.23%)
Oct 15, 2025	0.0320	0.0354	0.0305	0.0307	28,822	-0.00(-5.83%)
Oct 14, 2025	0.0325	0.0387	0.0325	0.0326	2,511	-0.01(-15.98%)
Oct 13, 2025	0.0356	0.0388	0.0323	0.0388	14,908	+0.01(+20.12%)
Oct 10, 2025	0.0324	0.0325	0.0323	0.0323	9,310	-0.00(-12.23%)
Oct 09, 2025	0.0324	0.0368	0.0324	0.0368	1,012	+0.00(+13.93%)
Oct 08, 2025	0.0340	0.0340	0.0323	0.0323	6,321	-0.00(-0.62%)
Oct 07, 2025	0.0324	0.0325	0.0324	0.0325	3,514	+0.00(+0.00%)
Oct 06, 2025	0.0323	0.0335	0.0323	0.0325	1,599	+0.00(+0.00%)
Oct 03, 2025	0.0324	0.0325	0.0324	0.0325	542	-0.00(-0.31%)
Oct 02, 2025	0.0348	0.0348	0.0324	0.0326	62,782	-0.00(-12.60%)
Oct 01, 2025	0.0324	0.0373	0.0324	0.0373	481	-0.00(-0.27%)
Sep 30, 2025	0.0419	0.0419	0.0323	0.0374	21,694	+0.00(+0.00%)
Sep 29, 2025	0.0400	0.0439	0.0331	0.0374	31,001	-0.00(-6.50%)
Sep 26, 2025	0.0450	0.0450	0.0393	0.0400	19,362	+0.00(+0.00%)
Sep 25, 2025	0.0500	0.0548	0.0400	0.0400	22,411	+0.00(+4.99%)
Sep 24, 2025	0.0351	0.0435	0.0326	0.0381	8,077	-0.01(-12.61%)
Sep 23, 2025	0.0340	0.0436	0.0326	0.0436	14,977	+0.01(+28.24%)
Sep 22, 2025	0.0323	0.0340	0.0323	0.0340	1,561	-0.01(-14.36%)
Sep 19, 2025	0.0357	0.0399	0.0357	0.0397	5,912	-0.00(-0.75%)
Sep 18, 2025	0.0410	0.0490	0.0323	0.0400	13,704	-0.00(-10.11%)
Sep 17, 2025	0.0549	0.0600	0.0401	0.0445	240,033	-0.00(-1.11%)
Sep 16, 2025	0.0323	0.0471	0.0323	0.0450	6,740	-0.00(-9.09%)
Sep 15, 2025	0.0328	0.0495	0.0328	0.0495	63,480	+0.02(+50.91%)
Sep 12, 2025	0.0332	0.0360	0.0327	0.0328	3,045	-0.00(-9.14%)
Sep 11, 2025	0.0326	0.0361	0.0324	0.0361	24,456	+0.00(+9.39%)
Sep 10, 2025	0.0324	0.0330	0.0323	0.0330	6,252	+0.00(+1.85%)
Sep 09, 2025	0.0323	0.0330	0.0323	0.0324	9,516	+0.00(+0.31%)
Sep 08, 2025	0.0320	0.0323	0.0305	0.0323	10,462	+0.00(+0.62%)
Sep 05, 2025	0.0321	0.0321	0.0304	0.0321	4,982	-0.00(-0.31%)
Sep 04, 2025	0.0322	0.0322	0.0303	0.0322	1,729	+0.00(+6.27%)
Sep 03, 2025	0.0302	0.0323	0.0302	0.0303	4,566	-0.00(-6.19%)

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