Presidio Property Trust Prf D

SQFTP
🏛️ usa →
15.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 17.90 18.08 17.25 18.08 0.0M
2022-12-29 18.02 18.12 17.90 17.90 0.0M
2022-12-28 18.15 18.20 18.00 18.20 0.0M
2022-12-27 18.25 18.25 18.10 18.10 0.0M
2022-12-23 18.50 18.50 18.26 18.26 0.0M
2022-12-22 18.50 18.50 18.50 18.50 0.0M
2022-12-21 18.40 18.75 18.30 18.48 0.0M
2022-12-20 18.22 18.40 18.22 18.40 0.0M
2022-12-19 18.60 18.60 18.20 18.22 0.0M
2022-12-16 18.50 18.60 17.75 18.60 0.0M
2022-12-15 18.60 18.60 17.70 18.30 0.0M
2022-12-14 17.99 18.50 17.20 17.79 0.0M
2022-12-13 18.45 18.53 18.45 18.51 0.0M
2022-12-12 17.78 18.27 17.78 18.23 0.0M
2022-12-09 17.89 17.91 17.89 17.91 0.0M
2022-12-08 18.01 18.01 17.63 18.00 0.0M
2022-12-07 18.00 18.60 17.61 18.60 0.0M
2022-12-06 18.00 18.00 17.50 17.84 0.0M
2022-12-05 18.31 18.31 18.05 18.08 0.0M
2022-12-02 18.40 18.49 18.39 18.39 0.0M
2022-12-01 18.48 18.50 18.30 18.40 0.0M
2022-11-30 18.55 18.78 18.55 18.55 0.0M
2022-11-29 18.96 18.96 18.81 18.81 0.0M
2022-11-28 19.36 20.00 19.12 19.39 0.0M
2022-11-25 19.06 19.10 18.78 18.78 0.0M
2022-11-23 20.25 20.25 18.76 19.06 0.0M
2022-11-22 20.34 20.34 19.90 20.20 0.0M
2022-11-21 20.00 21.00 20.00 21.00 0.0M
2022-11-18 20.14 20.20 20.00 20.00 0.0M
2022-11-17 20.09 20.12 20.00 20.00 0.0M
2022-11-16 20.30 20.98 20.10 20.10 0.0M
2022-11-15 20.56 20.56 20.20 20.20 0.0M
2022-11-14 20.25 20.99 20.11 20.28 0.0M
2022-11-11 20.99 20.99 20.11 20.49 0.0M
2022-11-10 21.00 21.00 20.74 20.80 0.0M
2022-11-09 21.02 21.02 21.00 21.00 0.0M
2022-11-08 21.00 23.40 20.99 22.01 0.0M
2022-11-07 20.71 20.71 20.71 20.71 0.0M
2022-11-04 20.50 21.20 20.50 20.71 0.0M
2022-11-03 21.00 21.00 21.00 21.00 0.0M
2022-11-02 21.00 21.00 20.98 21.00 0.0M
2022-11-01 20.74 20.74 20.74 20.74 0.0M
2022-10-31 20.52 21.00 20.52 20.74 0.0M
2022-10-28 20.40 21.98 20.40 21.01 0.0M
2022-10-27 21.43 21.43 21.43 21.43 0.0M
2022-10-26 20.99 21.35 20.99 21.35 0.0M
2022-10-25 20.25 21.21 20.25 20.63 0.0M
2022-10-24 19.90 20.25 19.90 20.25 0.0M
2022-10-21 19.80 19.90 19.23 19.90 0.0M
2022-10-20 20.38 20.38 19.78 19.78 0.0M
2022-10-19 20.68 20.72 20.20 20.38 0.0M
2022-10-18 20.20 20.36 20.20 20.25 0.0M
2022-10-17 20.94 20.96 20.13 20.13 0.0M
2022-10-14 20.10 20.10 20.10 20.10 0.0M
2022-10-13 20.54 20.60 20.10 20.10 0.0M
2022-10-12 20.50 20.80 20.45 20.45 0.0M
2022-10-11 20.71 20.71 20.71 20.71 0.0M
2022-10-10 20.49 20.49 20.25 20.49 0.0M
2022-10-07 20.41 20.62 20.33 20.33 0.0M
2022-10-06 21.13 21.72 19.61 20.17 0.0M
2022-10-05 20.85 21.00 20.54 21.00 0.0M
2022-10-04 21.05 21.05 20.85 20.85 0.0M
2022-10-03 21.67 22.25 21.00 21.00 0.0M
2022-09-30 20.75 20.75 20.20 20.30 0.0M
2022-09-29 21.63 21.63 20.45 20.98 0.0M
2022-09-28 21.88 22.50 21.88 22.50 0.0M
2022-09-27 22.28 22.28 22.28 22.28 0.0M
2022-09-26 21.50 21.50 21.50 21.50 0.0M
2022-09-23 21.75 21.75 21.50 21.50 0.0M
2022-09-22 22.50 23.46 20.06 22.00 0.0M
2022-09-21 22.50 22.50 22.50 22.50 0.0M
2022-09-20 22.50 22.50 22.50 22.50 0.0M
2022-09-19 21.25 22.50 21.25 22.50 0.0M
2022-09-16 20.97 21.00 20.33 21.00 0.0M
2022-09-15 20.49 21.00 20.49 21.00 0.0M
2022-09-14 20.51 20.51 20.51 20.51 0.0M
2022-09-13 20.10 21.00 20.01 21.00 0.0M
2022-09-12 20.96 20.98 20.90 20.98 0.0M
2022-09-09 20.95 21.35 20.95 20.95 0.0M
2022-09-08 20.50 21.24 20.30 21.10 0.0M
2022-09-07 20.75 20.75 18.70 20.45 0.0M
2022-09-06 23.20 23.20 19.40 20.08 0.0M
2022-09-02 23.79 23.79 23.79 23.79 0.0M
2022-09-01 23.50 23.50 23.50 23.50 0.0M
2022-08-31 23.37 24.25 22.85 24.00 0.0M
2022-08-30 24.25 24.25 23.38 24.00 0.0M
2022-08-29 24.42 24.42 24.42 24.42 0.0M
2022-08-26 23.92 23.92 23.92 23.92 0.0M
2022-08-25 23.99 24.00 23.55 23.90 0.0M
2022-08-24 23.78 24.15 23.05 23.90 0.0M
2022-08-23 24.15 24.15 23.55 23.55 0.0M
2022-08-22 23.98 24.15 23.98 24.15 0.0M
2022-08-19 24.15 24.15 24.15 24.15 0.0M
2022-08-18 23.90 24.08 23.90 24.00 0.0M
2022-08-17 24.07 24.10 24.00 24.00 0.0M
2022-08-16 24.04 24.10 23.94 24.08 0.0M
2022-08-15 24.00 24.04 23.85 24.04 0.0M
2022-08-12 23.55 24.00 23.55 24.00 0.0M
2022-08-11 23.70 23.75 23.63 23.65 0.0M
2022-08-10 23.82 23.83 23.62 23.78 0.0M
2022-08-09 23.83 23.83 23.29 23.75 0.0M
2022-08-08 22.99 23.90 22.68 23.90 0.0M
2022-08-05 22.39 23.85 22.25 23.85 0.0M
2022-08-04 22.90 22.90 22.35 22.50 0.0M
2022-08-03 23.60 23.90 22.91 23.15 0.0M
2022-08-02 23.25 23.25 23.25 23.25 0.0M
2022-08-01 22.90 22.90 22.90 22.90 0.0M
2022-07-29 23.38 23.50 23.22 23.22 0.0M
2022-07-28 23.65 23.65 23.55 23.59 0.0M
2022-07-27 23.35 23.73 23.34 23.64 0.0M
2022-07-26 23.26 23.35 23.26 23.35 0.0M
2022-07-25 23.13 23.27 23.10 23.27 0.0M
2022-07-22 22.95 23.10 22.90 23.10 0.0M
2022-07-21 22.42 23.46 22.31 22.90 0.0M
2022-07-20 22.23 22.38 22.20 22.21 0.0M
2022-07-19 22.30 22.30 22.23 22.26 0.0M
2022-07-18 22.51 22.51 22.20 22.20 0.0M
2022-07-15 23.07 23.40 22.30 22.51 0.0M
2022-07-14 22.75 23.31 22.75 23.31 0.0M
2022-07-13 23.00 23.00 23.00 23.00 0.0M
2022-07-12 23.00 23.00 23.00 23.00 0.0M
2022-07-11 22.96 23.11 22.86 23.00 0.0M
2022-07-08 23.04 23.27 22.75 22.96 0.0M
2022-07-07 23.10 23.10 23.10 23.10 0.0M
2022-07-06 23.00 23.32 23.00 23.32 0.0M
2022-07-05 23.40 23.40 23.10 23.15 0.0M
2022-07-01 22.91 23.40 22.91 23.39 0.0M
2022-06-30 23.40 23.40 22.58 22.75 0.0M
2022-06-29 23.29 23.50 23.29 23.40 0.0M
2022-06-28 23.40 23.50 23.34 23.48 0.0M
2022-06-27 22.95 23.30 22.95 23.30 0.0M
2022-06-24 23.00 23.00 22.91 22.91 0.0M
2022-06-23 23.24 23.24 23.24 23.24 0.0M
2022-06-22 23.24 23.24 23.24 23.24 0.0M
2022-06-21 23.39 23.39 23.39 23.39 0.0M
2022-06-17 22.65 23.45 22.60 22.75 0.0M
2022-06-16 23.14 23.14 22.50 22.66 0.0M
2022-06-15 24.00 24.00 23.42 23.47 0.0M
2022-06-14 23.31 23.31 22.50 22.50 0.0M
2022-06-13 23.13 23.38 23.13 23.33 0.0M
2022-06-10 23.41 23.66 23.30 23.66 0.0M
2022-06-09 23.37 23.75 23.37 23.75 0.0M
2022-06-08 23.56 23.95 23.30 23.95 0.0M
2022-06-07 23.51 24.00 23.51 23.95 0.0M
2022-06-06 24.00 24.00 23.50 23.93 0.0M
2022-06-03 24.00 24.00 24.00 24.00 0.0M
2022-06-02 23.99 24.00 23.68 23.68 0.0M
2022-06-01 23.24 23.53 23.24 23.45 0.0M
2022-05-31 23.51 24.00 23.21 23.99 0.0M
2022-05-27 23.82 24.00 23.82 24.00 0.0M
2022-05-26 23.99 23.99 23.47 23.47 0.0M
2022-05-25 23.96 24.08 23.40 23.50 0.0M
2022-05-24 23.70 24.25 23.70 23.97 0.0M
2022-05-23 22.66 24.20 22.66 23.72 0.0M
2022-05-20 22.53 23.48 22.50 23.46 0.0M
2022-05-19 23.03 23.08 22.03 23.00 0.0M
2022-05-18 22.50 23.07 22.46 22.52 0.0M
2022-05-17 22.66 22.89 22.18 22.80 0.0M
2022-05-16 22.57 23.05 22.57 22.79 0.0M
2022-05-13 22.00 22.10 21.92 22.10 0.0M
2022-05-12 22.30 22.32 22.00 22.00 0.0M
2022-05-11 22.80 23.50 22.25 22.30 0.0M
2022-05-10 23.50 23.80 22.80 23.10 0.0M
2022-05-09 23.99 24.10 23.95 23.97 0.0M
2022-05-06 24.20 24.37 23.93 24.37 0.0M
2022-05-05 24.00 24.20 23.92 24.20 0.0M
2022-05-04 24.01 24.16 23.91 23.91 0.0M
2022-05-03 23.70 24.00 23.70 24.00 0.0M
2022-05-02 23.87 23.88 23.67 23.67 0.0M
2022-04-29 23.54 23.54 23.54 23.54 0.0M
2022-04-28 24.00 24.00 24.00 24.00 0.0M
2022-04-27 23.41 23.41 23.27 23.35 0.0M
2022-04-26 23.59 23.59 23.45 23.45 0.0M
2022-04-25 23.00 23.90 23.00 23.90 0.0M
2022-04-22 23.40 24.01 23.10 23.96 0.0M
2022-04-21 23.46 23.73 23.35 23.73 0.0M
2022-04-20 23.35 23.60 23.27 23.55 0.0M
2022-04-19 23.15 23.40 23.11 23.40 0.0M
2022-04-18 23.40 23.60 22.92 23.05 0.0M
2022-04-14 23.01 23.08 22.83 22.83 0.0M
2022-04-13 23.25 23.35 23.25 23.35 0.0M
2022-04-12 22.86 23.00 22.80 23.00 0.0M
2022-04-11 23.25 23.25 23.03 23.25 0.0M
2022-04-08 22.95 23.05 22.95 23.05 0.0M
2022-04-07 22.93 22.95 22.83 22.85 0.0M
2022-04-06 23.00 23.00 23.00 23.00 0.0M
2022-04-05 22.93 23.00 22.93 22.98 0.0M
2022-04-04 23.08 23.18 22.80 22.80 0.0M
2022-04-01 23.42 23.60 23.24 23.31 0.0M
2022-03-31 23.30 23.59 23.30 23.50 0.0M
2022-03-30 23.31 23.34 23.29 23.34 0.0M
2022-03-29 23.25 23.42 23.25 23.37 0.0M
2022-03-28 23.35 23.35 23.05 23.30 0.0M
2022-03-25 23.30 23.30 23.00 23.01 0.0M
2022-03-24 23.30 23.41 23.30 23.40 0.0M
2022-03-23 23.29 23.48 23.29 23.48 0.0M
2022-03-22 23.40 23.41 22.88 23.00 0.0M
2022-03-21 23.29 23.35 23.29 23.35 0.0M
2022-03-18 23.13 23.26 23.10 23.26 0.0M
2022-03-17 23.42 23.42 23.29 23.29 0.0M
2022-03-16 23.20 23.20 23.20 23.20 0.0M
2022-03-15 22.92 23.01 22.50 22.96 0.0M
2022-03-14 23.37 23.37 23.35 23.35 0.0M
2022-03-11 22.96 22.96 22.95 22.95 0.0M
2022-03-10 23.40 23.42 22.60 23.38 0.0M
2022-03-09 23.16 23.40 23.08 23.40 0.0M
2022-03-08 23.28 23.30 23.28 23.30 0.0M
2022-03-07 23.75 23.75 23.09 23.16 0.0M
2022-03-04 23.38 23.38 23.25 23.25 0.0M
2022-03-03 23.44 23.45 23.20 23.20 0.0M
2022-03-02 23.34 23.48 23.34 23.45 0.0M
2022-03-01 23.16 23.38 23.16 23.38 0.0M
2022-02-28 23.22 23.35 23.22 23.22 0.0M
2022-02-25 23.92 23.92 22.56 22.73 0.0M
2022-02-24 23.10 23.28 23.04 23.10 0.0M
2022-02-23 23.38 23.49 23.01 23.01 0.0M
2022-02-22 22.80 23.92 22.80 23.30 0.0M
2022-02-18 23.25 23.25 22.50 22.80 0.0M
2022-02-17 23.50 23.50 23.35 23.35 0.0M
2022-02-16 23.51 23.99 23.50 23.50 0.0M
2022-02-15 23.93 23.93 23.55 23.63 0.0M
2022-02-14 23.69 24.19 23.69 24.13 0.0M
2022-02-11 23.65 23.95 23.65 23.86 0.0M
2022-02-10 23.77 23.79 23.51 23.79 0.0M
2022-02-09 23.53 23.79 23.30 23.78 0.0M
2022-02-08 23.60 23.66 23.14 23.66 0.0M
2022-02-07 23.15 23.72 23.15 23.52 0.0M
2022-02-04 23.00 23.75 22.93 23.58 0.0M
2022-02-03 22.80 22.80 22.80 22.80 0.0M
2022-02-02 23.43 23.43 23.03 23.08 0.0M
2022-02-01 22.85 23.49 22.85 23.49 0.0M
2022-01-31 22.47 22.78 22.47 22.78 0.0M
2022-01-28 22.50 22.55 22.05 22.38 0.0M
2022-01-27 23.10 23.10 22.67 22.87 0.0M
2022-01-26 23.23 23.25 23.04 23.04 0.0M
2022-01-25 22.26 23.30 22.25 23.30 0.0M
2022-01-24 22.93 22.93 22.57 22.76 0.0M
2022-01-21 23.14 23.14 22.78 22.88 0.0M
2022-01-20 23.06 23.40 23.06 23.14 0.0M
2022-01-19 22.85 23.06 22.76 23.06 0.0M
2022-01-18 22.72 22.99 22.72 22.99 0.0M
2022-01-14 22.76 22.76 22.60 22.72 0.0M
2022-01-13 22.62 22.97 22.62 22.65 0.0M
2022-01-12 22.56 22.78 22.55 22.69 0.0M
2022-01-11 22.50 22.61 22.35 22.61 0.0M
2022-01-10 22.67 22.74 22.29 22.29 0.0M
2022-01-07 22.42 22.67 22.42 22.67 0.0M
2022-01-06 22.50 22.65 22.50 22.50 0.0M
2022-01-05 22.54 22.68 22.50 22.50 0.0M
2022-01-04 22.40 22.60 22.20 22.60 0.0M
2022-01-03 21.77 22.59 21.74 22.38 0.0M