Presidio Property Trust, Inc. - Series A Common Stock Purchase Warrants (SQFTW)
0.0382
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/17/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 4,604 | 0.04 |
| 1/16/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 5,515 | 0.04 |
| 1/14/2025 | 0.04 | 0.00 | 0.04 | 0.04 | 6 | 0.04 |
| 1/10/2025 | 0.04 | 0.00 | 0.04 | 0.04 | 107 | 0.04 |
| 1/08/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 972 | 0.04 |
| 1/07/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 208 | 0.04 |
| 1/06/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 6,995 | 0.04 |
| 1/03/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 9,976 | 0.04 |
| 1/02/2025 | 0.04 | 0.04 | 0.03 | 0.03 | 589 | 0.03 |
| 12/31/2024 | 0.03 | 0.00 | 0.03 | 0.03 | 0 | 0.03 |
| 12/30/2024 | 0.03 | 0.04 | 0.03 | 0.03 | 7,863 | 0.03 |
| 12/27/2024 | 0.03 | 0.04 | 0.03 | 0.04 | 12,226 | 0.04 |
| 12/26/2024 | 0.04 | 0.04 | 0.04 | 0.04 | 18,854 | 0.04 |
| 12/24/2024 | 0.04 | 0.04 | 0.04 | 0.04 | 6,982 | 0.04 |
| 12/23/2024 | 0.03 | 0.05 | 0.03 | 0.04 | 115,094 | 0.04 |
| 12/20/2024 | 0.03 | 0.03 | 0.03 | 0.03 | 11,914 | 0.03 |
| 12/19/2024 | 0.03 | 0.04 | 0.03 | 0.04 | 29,806 | 0.04 |
| 12/18/2024 | 0.03 | 0.03 | 0.03 | 0.03 | 19,935 | 0.03 |
| 12/17/2024 | 0.03 | 0.03 | 0.03 | 0.03 | 21,968 | 0.03 |
| 12/16/2024 | 0.03 | 0.03 | 0.03 | 0.03 | 6,656 | 0.03 |
| 12/13/2024 | 0.03 | 0.03 | 0.03 | 0.03 | 7,265 | 0.03 |
| 12/12/2024 | 0.03 | 0.03 | 0.03 | 0.03 | 330 | 0.03 |
| 12/11/2024 | 0.03 | 0.03 | 0.03 | 0.03 | 15,997 | 0.03 |
| 12/10/2024 | 0.03 | 0.03 | 0.03 | 0.03 | 9,689 | 0.03 |
| 12/09/2024 | 0.03 | 0.04 | 0.03 | 0.03 | 9,530 | 0.03 |
| 12/06/2024 | 0.03 | 0.03 | 0.03 | 0.03 | 1,108,024 | 0.03 |
| 12/05/2024 | 0.03 | 0.03 | 0.03 | 0.03 | 5,289 | 0.03 |
| 12/04/2024 | 0.03 | 0.03 | 0.03 | 0.03 | 2,240 | 0.03 |
| 12/03/2024 | 0.03 | 0.03 | 0.03 | 0.03 | 655 | 0.03 |
| 12/02/2024 | 0.03 | 0.03 | 0.03 | 0.03 | 430 | 0.03 |
| 11/27/2024 | 0.03 | 0.00 | 0.03 | 0.03 | 5 | 0.03 |
| 11/26/2024 | 0.03 | 0.04 | 0.03 | 0.03 | 4,751 | 0.03 |
| 11/25/2024 | 0.04 | 0.04 | 0.03 | 0.03 | 11,375 | 0.03 |
| 11/22/2024 | 0.03 | 0.04 | 0.03 | 0.03 | 5,137 | 0.03 |
| 11/21/2024 | 0.03 | 0.04 | 0.03 | 0.03 | 12,701 | 0.03 |
| 11/20/2024 | 0.03 | 0.03 | 0.03 | 0.03 | 4,391 | 0.03 |
| 11/19/2024 | 0.03 | 0.04 | 0.03 | 0.03 | 2,115 | 0.03 |
| 11/18/2024 | 0.03 | 0.04 | 0.03 | 0.03 | 25,841 | 0.03 |
| 11/15/2024 | 0.03 | 0.04 | 0.03 | 0.04 | 8,880 | 0.04 |
| 11/14/2024 | 0.03 | 0.04 | 0.03 | 0.03 | 15,428 | 0.03 |
| 11/13/2024 | 0.03 | 0.04 | 0.03 | 0.04 | 697 | 0.04 |
| 11/12/2024 | 0.03 | 0.04 | 0.03 | 0.03 | 3,722 | 0.03 |
| 11/11/2024 | 0.04 | 0.04 | 0.03 | 0.03 | 7,356 | 0.03 |
| 11/08/2024 | 0.03 | 0.04 | 0.03 | 0.03 | 3,284 | 0.03 |
| 11/07/2024 | 0.03 | 0.04 | 0.03 | 0.03 | 6,829 | 0.03 |
| 11/06/2024 | 0.04 | 0.04 | 0.04 | 0.04 | 816 | 0.04 |
| 11/05/2024 | 0.04 | 0.04 | 0.04 | 0.04 | 600 | 0.04 |
| 11/04/2024 | 0.05 | 0.05 | 0.04 | 0.04 | 10,006 | 0.04 |
| 11/01/2024 | 0.04 | 0.04 | 0.04 | 0.04 | 2,653 | 0.04 |