Presidio Property Trust Inc (SQFTW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 0.03 | 0.0016 | 5.63 | 0.03 | 0.03 | 0.03 | 262 |
| 1721860500 | 0.0284 | -0.00545 | -16.10 | 0.0288 | 0.0366 | 0.0284 | 8115 |
| 1721774100 | 0.03385 | 0 | 0.00 | 0.0277 | 0.03385 | 0.0277 | 47 |
| 1721687700 | 0.03385 | 0.00385 | 12.83 | 0.029 | 0.03385 | 0.028349 | 7723 |
| 1721428500 | 0.03 | -0.0002 | -0.66 | 0.03 | 0.03 | 0.03 | 946 |
| 1721342100 | 0.0302 | -0.0004 | -1.31 | 0.029101 | 0.03105 | 0.025 | 30595 |
| 1721255700 | 0.0306 | 0.0005 | 1.66 | 0.029 | 0.031315 | 0.029 | 213969 |
| 1721169300 | 0.0301 | 0.0001 | 0.33 | 0.0298 | 0.0301 | 0.0295 | 51519 |
| 1721082900 | 0.03 | -0.0041 | -12.02 | 0.031 | 0.034601 | 0.0291 | 279587 |
| 1720823700 | 0.0341 | -0.0007 | -2.01 | 0.0331 | 0.0342 | 0.031 | 29770 |
| 1720737300 | 0.0348 | 0.0018 | 5.45 | 0.033 | 0.0348 | 0.031 | 18930 |
| 1720650900 | 0.033 | -0.002 | -5.71 | 0.035 | 0.0351 | 0.033 | 53613 |
| 1720564500 | 0.035 | 0 | 0.00 | 0.033 | 0.035 | 0.033 | 1414 |
| 1720478100 | 0.035 | -0.0001 | -0.28 | 0.033 | 0.036001 | 0.033 | 6279 |
| 1720218900 | 0.0351 | -0.0099 | -22.00 | 0.033 | 0.0352 | 0.033 | 13290 |
| 1720040640 | 0.045 | 0.0099 | 28.21 | 0.0351 | 0.045 | 0.0351 | 800 |
| 1719959700 | 0.0351 | -0.0014 | -3.84 | 0.033 | 0.0351 | 0.033 | 1538 |
| 1719873300 | 0.0365 | -0.0025 | -6.41 | 0.04 | 0.04 | 0.0351 | 20669 |
| 1719614100 | 0.039 | -0.00101 | -2.52 | 0.0388999 | 0.042 | 0.0387 | 4725 |
| 1719527700 | 0.0400099 | -0.002991 | -6.96 | 0.033 | 0.0400099 | 0.033 | 45701 |
| 1719441300 | 0.043001 | 0.005001 | 13.16 | 0.0356 | 0.043001 | 0.0356 | 2449 |
| 1719354900 | 0.038 | 0.0023 | 6.44 | 0.038 | 0.0492999 | 0.038 | 17093 |
| 1719268500 | 0.0357 | -0.0053 | -12.93 | 0.04 | 0.0597 | 0.0351 | 84603 |
| 1719009300 | 0.041 | -0.0001 | -0.24 | 0.04 | 0.0421 | 0.04 | 12933 |
| 1718922900 | 0.0411 | -0.003501 | -7.85 | 0.0412 | 0.0456 | 0.041 | 1497 |
| 1718750100 | 0.044601 | 0.002601 | 6.19 | 0.041 | 0.044601 | 0.0400999 | 5556 |
| 1718663700 | 0.042 | 0.001 | 2.44 | 0.046001 | 0.046001 | 0.042 | 3125 |
| 1718404500 | 0.041 | -0.0012 | -2.84 | 0.041 | 0.041 | 0.041 | 3337 |
| 1718318100 | 0.0422 | 0 | 0.00 | 0.0422 | 0.0422 | 0.0422 | 32 |
| 1718231700 | 0.0422 | -0.0011 | -2.54 | 0.0433 | 0.0433 | 0.0411 | 18399 |
| 1718145300 | 0.0433 | -0.006378 | -12.84 | 0.031 | 0.05 | 0.031 | 17108 |
| 1718058900 | 0.049678 | 7.8E-5 | 0.16 | 0.041 | 0.05 | 0.041 | 14796 |
| 1717799700 | 0.0496 | 0.0046 | 10.22 | 0.0400999 | 0.0496 | 0.0400999 | 4150 |
| 1717713300 | 0.045 | -0.0009 | -1.96 | 0.045 | 0.05 | 0.045 | 4047 |
| 1717626900 | 0.0459 | 0.0003 | 0.66 | 0.0457 | 0.046 | 0.0457 | 2287 |
| 1717540500 | 0.0456 | -0.0064 | -12.31 | 0.0455 | 0.0457 | 0.0455 | 8272 |
| 1717454100 | 0.052 | -0.0078 | -13.04 | 0.0596 | 0.0598 | 0.045 | 4764 |
| 1717194900 | 0.0598 | 0.0074 | 14.12 | 0.0451 | 0.0598 | 0.0451 | 436 |
| 1717108500 | 0.0524 | -0.0001 | -0.19 | 0.0456 | 0.0598 | 0.045 | 9456 |
| 1717022100 | 0.0525 | 0.0075 | 16.67 | 0.06 | 0.06 | 0.0525 | 1302 |
| 1716935700 | 0.045 | -0.0022 | -4.66 | 0.045 | 0.0504 | 0.045 | 5684 |
| 1716590100 | 0.0472 | 0.001 | 2.16 | 0.0527 | 0.0527 | 0.0456 | 5756 |
| 1716503700 | 0.0462 | 0.000399 | 0.87 | 0.0478 | 0.0478 | 0.0461 | 7106 |
| 1716417300 | 0.045801 | 0.000101 | 0.22 | 0.0459 | 0.06 | 0.045801 | 10147 |
| 1716330900 | 0.0457 | -0.0043 | -8.60 | 0.045 | 0.0457 | 0.045 | 589 |
| 1716244500 | 0.05 | 0.0044 | 9.65 | 0.045 | 0.05 | 0.045 | 558 |
| 1715985300 | 0.0456 | 0 | 0.00 | 0.0456 | 0.0456 | 0.0456 | 132 |
| 1715898900 | 0.0456 | 0 | 0.00 | 0.045 | 0.0459 | 0.045 | 3259 |
| 1715812500 | 0.0456 | -0.0034 | -6.94 | 0.049 | 0.06 | 0.045 | 6839 |
| 1715726100 | 0.049 | -0.002 | -3.92 | 0.052 | 0.052 | 0.049 | 5014 |
| 1715639700 | 0.0509999 | 0.0008999 | 1.80 | 0.049 | 0.0509999 | 0.049 | 5011 |
| 1715380500 | 0.0501 | -0.0059 | -10.54 | 0.056 | 0.058 | 0.0501 | 8262 |
| 1715294100 | 0.056 | 0.006 | 12.00 | 0.049 | 0.0621 | 0.049 | 6142 |
| 1715207700 | 0.05 | -0.015 | -23.08 | 0.0533 | 0.065 | 0.05 | 6214 |
| 1715121300 | 0.065 | 0.007 | 12.07 | 0.053 | 0.065 | 0.053 | 210 |
| 1715034900 | 0.058 | 0.001899 | 3.38 | 0.053 | 0.060001 | 0.053 | 10046 |
| 1714775700 | 0.056101 | -0.004899 | -8.03 | 0.056 | 0.057 | 0.056 | 11756 |
| 1714689300 | 0.061 | 0.001101 | 1.84 | 0.053 | 0.061 | 0.053 | 8371 |
| 1714602900 | 0.059899 | 0 | 0.00 | 0.059899 | 0.059899 | 0.059899 | 79 |
| 1714516500 | 0.059899 | -0.005 | -7.70 | 0.053 | 0.059899 | 0.053 | 229 |
| 1714430100 | 0.064899 | 0.003073 | 4.97 | 0.06 | 0.064899 | 0.0551 | 4275 |
| 1714170900 | 0.061826 | 0.001826 | 3.04 | 0.06 | 0.065 | 0.06 | 3105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
