Presidio Property Trust Inc (NQ: SQFT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	1.160	1.180	1.050	1.050	37,841	-0.10(-8.70%)
Jan 30, 2024	1.130	1.180	1.092	1.150	11,492	+0.01(+0.88%)
Jan 29, 2024	1.140	1.180	1.130	1.140	3,971	+0.00(+0.44%)
Jan 26, 2024	1.100	1.200	1.100	1.135	5,977	-0.00(-0.44%)
Jan 25, 2024	1.160	1.200	1.140	1.140	9,572	-0.04(-3.39%)
Jan 24, 2024	1.160	1.231	1.120	1.180	50,511	+0.06(+5.36%)
Jan 23, 2024	1.010	1.230	1.010	1.120	73,817	+0.09(+8.74%)
Jan 22, 2024	1.090	1.120	1.030	1.030	29,639	-0.05(-4.63%)
Jan 19, 2024	1.080	1.140	1.013	1.080	56,673	-0.01(-0.51%)
Jan 18, 2024	1.080	1.120	1.060	1.085	21,826	-0.01(-1.32%)
Jan 17, 2024	1.130	1.180	1.100	1.100	22,524	-0.02(-1.79%)
Jan 16, 2024	1.110	1.175	1.090	1.120	51,925	-0.04(-3.45%)
Jan 12, 2024	1.180	1.216	1.140	1.160	8,265	+0.02(+1.68%)
Jan 11, 2024	1.120	1.180	1.116	1.141	9,733	-0.02(-1.66%)
Jan 10, 2024	1.140	1.210	1.115	1.160	8,493	-0.01(-0.83%)
Jan 09, 2024	1.140	1.180	1.140	1.170	11,025	-0.01(-0.87%)
Jan 08, 2024	1.150	1.193	1.150	1.180	7,065	+0.00(+0.00%)
Jan 05, 2024	1.150	1.200	1.130	1.180	91,408	-0.01(-0.84%)
Jan 04, 2024	1.150	1.190	1.130	1.190	14,281	+0.02(+1.71%)
Jan 03, 2024	1.150	1.170	1.070	1.170	24,527	+0.05(+4.46%)
Jan 02, 2024	1.030	1.130	1.000	1.120	30,966	+0.09(+8.74%)
Dec 29, 2023	1.030	1.127	1.030	1.030	21,747	-0.03(-2.83%)
Dec 28, 2023	1.080	1.090	1.020	1.060	43,780	-0.03(-2.76%)
Dec 27, 2023	1.100	1.130	1.090	1.090	48,260	-0.02(-1.79%)
Dec 26, 2023	1.120	1.180	1.100	1.110	30,140	-0.04(-3.48%)
Dec 22, 2023	1.110	1.200	1.100	1.150	35,308	+0.00(+0.00%)
Dec 21, 2023	1.190	1.240	1.110	1.150	26,134	-0.03(-2.54%)
Dec 20, 2023	1.270	1.270	1.170	1.180	27,124	-0.09(-7.09%)
Dec 19, 2023	1.200	1.378	1.160	1.270	72,957	+0.03(+2.42%)
Dec 18, 2023	1.240	1.320	1.110	1.240	75,574	-0.04(-3.13%)
Dec 15, 2023	1.310	1.390	1.250	1.280	40,306	-0.03(-2.07%)
Dec 14, 2023	1.268	1.376	1.256	1.307	64,505	+0.03(+2.31%)
Dec 13, 2023	1.268	1.327	1.238	1.278	52,024	+0.02(+1.56%)
Dec 12, 2023	1.346	1.356	1.228	1.258	139,122	-0.09(-6.57%)
Dec 11, 2023	1.248	1.425	1.169	1.346	341,721	+0.19(+16.10%)
Dec 08, 2023	0.9532	1.169	0.9532	1.160	110,516	+0.15(+15.12%)
Dec 07, 2023	0.9434	1.061	0.9434	1.007	100,858	+0.07(+7.77%)
Dec 06, 2023	0.9115	0.9824	0.9041	0.9347	50,317	+0.03(+3.00%)
Dec 05, 2023	0.9041	0.9336	0.8648	0.9074	23,251	+0.02(+2.60%)
Dec 04, 2023	0.8844	0.9336	0.8451	0.8844	24,209	-0.05(-5.26%)
Dec 01, 2023	0.9139	0.9827	0.8697	0.9336	135,099	+0.02(+2.16%)
Nov 30, 2023	0.8451	0.9139	0.8353	0.9138	54,244	+0.02(+2.07%)
Nov 29, 2023	0.8400	0.9237	0.8353	0.8952	43,664	+0.06(+7.18%)
Nov 28, 2023	0.7951	0.8906	0.7076	0.8353	66,119	+0.01(+1.18%)
Nov 27, 2023	0.8579	0.9236	0.7967	0.8256	51,065	-0.04(-4.53%)
Nov 24, 2023	0.8648	0.9336	0.7370	0.8648	131,388	-0.08(-8.33%)
Nov 22, 2023	0.6093	0.9434	0.6014	0.9434	181,004	+0.34(+56.86%)
Nov 21, 2023	0.6093	0.6190	0.5896	0.6014	22,414	-0.01(-1.45%)
Nov 20, 2023	0.6264	0.6264	0.5406	0.6103	50,560	+0.05(+7.98%)
Nov 17, 2023	0.6044	0.6584	0.5601	0.5652	121,565	+0.03(+6.50%)
Nov 16, 2023	0.5498	0.5503	0.5159	0.5307	31,204	+0.00(+0.00%)
Nov 15, 2023	0.5405	0.5981	0.4915	0.5307	38,750	-0.05(-8.47%)
Nov 14, 2023	0.5690	0.6019	0.4914	0.5798	48,544	+0.00(+0.02%)
Nov 13, 2023	0.6016	0.6016	0.5542	0.5797	10,075	-0.02(-3.74%)
Nov 10, 2023	0.5847	0.6191	0.5651	0.6022	23,232	+0.03(+5.66%)
Nov 09, 2023	0.6415	0.6415	0.5700	0.5700	8,864	-0.02(-3.33%)
Nov 08, 2023	0.6191	0.6682	0.5896	0.5896	4,112	-0.03(-4.64%)
Nov 07, 2023	0.6569	0.6569	0.5417	0.6183	13,845	+0.04(+6.28%)
Nov 06, 2023	0.6781	0.6781	0.5818	0.5818	17,312	-0.06(-9.29%)
Nov 03, 2023	0.6486	0.6911	0.6100	0.6413	34,216	+0.02(+3.42%)
Nov 02, 2023	0.5834	0.6780	0.5601	0.6201	21,392	-0.02(-2.92%)