Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	0.0300	0.0370	0.0300	0.0349	3,000	+0.01(+18.31%)
Aug 14, 2025	0.0310	0.0311	0.0295	0.0295	7,469	-0.00(-1.67%)
Aug 13, 2025	0.0296	0.0301	0.0296	0.0300	3,064	+0.00(+0.33%)
Aug 12, 2025	0.0320	0.0323	0.0274	0.0299	17,961	-0.00(-0.33%)
Aug 11, 2025	0.0300	0.0322	0.0300	0.0300	8,472	+0.00(+0.00%)
Aug 08, 2025	0.0300	0.0301	0.0300	0.0300	4,147	+0.00(+0.00%)
Aug 07, 2025	0.0305	0.0305	0.0250	0.0300	60,107	-0.00(-0.66%)
Aug 06, 2025	0.0289	0.0325	0.0289	0.0302	6,569	+0.00(+3.78%)
Aug 05, 2025	0.0300	0.0300	0.0286	0.0291	21,960	-0.00(-1.36%)
Aug 04, 2025	0.0351	0.0351	0.0295	0.0295	43,353	-0.00(-1.67%)
Aug 01, 2025	0.0380	0.0380	0.0300	0.0300	30,598	-0.00(-10.18%)
Jul 30, 2025				0.0334	34	+0.00(+9.15%)
Jul 28, 2025				0.0306	3	+0.00(+1.66%)
Jul 25, 2025	0.0282	0.0330	0.0280	0.0301	24,923	-0.00(-10.15%)
Jul 24, 2025	0.0280	0.0336	0.0280	0.0335	5,336	+0.01(+22.71%)
Jul 23, 2025	0.0300	0.0320	0.0271	0.0273	64,977	-0.00(-8.70%)
Jul 22, 2025	0.0340	0.0343	0.0200	0.0299	340,550	-0.00(-12.83%)
Jul 21, 2025	0.0314	0.0370	0.0312	0.0343	55,125	-0.00(-0.87%)
Jul 18, 2025	0.0304	0.0380	0.0304	0.0346	112,457	-0.00(-3.08%)
Jul 17, 2025	0.0312	0.0357	0.0304	0.0357	44,405	+0.00(+14.06%)
Jul 16, 2025	0.0426	0.0426	0.0300	0.0313	197,087	-0.02(-35.99%)
Jul 15, 2025	0.0402	0.0551	0.0351	0.0489	135,436	-0.03(-36.98%)
Jul 14, 2025	0.0450	0.0980	0.0450	0.0776	1,638,268	+0.04(+104.21%)
Jul 11, 2025	0.0297	0.0390	0.0297	0.0380	13,484	-0.00(-8.87%)
Jul 10, 2025	0.0400	0.0500	0.0400	0.0417	31,323	+0.01(+26.36%)
Jul 09, 2025	0.0331	0.0331	0.0330	0.0330	600	+0.00(+0.00%)
Jul 08, 2025	0.0400	0.0400	0.0330	0.0330	4,200	-0.01(-17.50%)
Jul 07, 2025	0.0315	0.0400	0.0315	0.0400	499	-0.00(-1.48%)
Jul 03, 2025	0.0400	0.0450	0.0400	0.0406	27,830	+0.00(+2.78%)
Jul 02, 2025	0.0359	0.0400	0.0340	0.0395	42,279	+0.01(+26.60%)
Jul 01, 2025	0.0344	0.0450	0.0311	0.0312	65,100	-0.00(-7.42%)
Jun 30, 2025	0.0338	0.0338	0.0312	0.0337	7,100	-0.00(-0.59%)
Jun 27, 2025	0.0339	0.0339	0.0311	0.0339	7,832	-0.00(-0.29%)
Jun 26, 2025	0.0310	0.0340	0.0310	0.0340	11,300	-0.00(-1.16%)
Jun 25, 2025	0.0345	0.0346	0.0310	0.0344	22,360	-0.00(-1.71%)
Jun 24, 2025	0.0351	0.0351	0.0350	0.0350	560	+0.00(+9.72%)
Jun 23, 2025	0.0301	0.0319	0.0301	0.0319	3,135	+0.00(+5.28%)
Jun 20, 2025	0.0303	0.0306	0.0303	0.0303	7,609	-0.01(-19.63%)
Jun 18, 2025	0.0377	0.0377	0.0377	0.0377	294	+0.01(+23.20%)
Jun 17, 2025	0.0302	0.0378	0.0302	0.0306	16,463	-0.00(-1.29%)
Jun 16, 2025	0.0331	0.0331	0.0310	0.0310	2,164	-0.00(-6.91%)
Jun 13, 2025	0.0333	0.0334	0.0333	0.0333	7,674	+0.00(+0.60%)
Jun 12, 2025	0.0331	0.0380	0.0331	0.0331	8,226	+0.00(+0.00%)
Jun 11, 2025	0.0368	0.0380	0.0330	0.0331	16,869	-0.01(-15.13%)
Jun 10, 2025	0.0389	0.0390	0.0301	0.0390	45,112	+0.00(+0.26%)
Jun 09, 2025	0.0389	0.0389	0.0326	0.0389	3,286	+0.00(+0.00%)
Jun 06, 2025	0.0390	0.0390	0.0326	0.0389	21,090	+0.01(+20.43%)
Jun 05, 2025	0.0324	0.0398	0.0323	0.0323	4,277	-0.00(-10.28%)
Jun 04, 2025	0.0320	0.0398	0.0320	0.0360	2,610	+0.00(+12.50%)
Jun 03, 2025	0.0330	0.0400	0.0315	0.0320	17,342	-0.00(-3.32%)

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 following
Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages