Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,713.82 +63.68 (+0.10%) CMC Crypto 200
1,262.51 -21.32 (-1.66%)
Presidio Property Trust, Inc. (SQFT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.6950 | 0.7000 | 0.6760 | 0.6970 | 0.6970 | 14,500 |
| 27 Jun 2024 | 0.6780 | 0.7300 | 0.6440 | 0.7100 | 0.7100 | 41,100 |
| 26 Jun 2024 | 0.6400 | 0.7390 | 0.6400 | 0.6980 | 0.6980 | 56,000 |
| 25 Jun 2024 | 0.6800 | 0.6880 | 0.6400 | 0.6480 | 0.6480 | 56,800 |
| 24 Jun 2024 | 0.7450 | 0.7450 | 0.6600 | 0.6600 | 0.6600 | 41,700 |
| 21 Jun 2024 | 0.7450 | 0.7580 | 0.6760 | 0.6760 | 0.6760 | 27,000 |
| 20 Jun 2024 | 0.7890 | 0.7890 | 0.7400 | 0.7450 | 0.7450 | 21,500 |
| 18 Jun 2024 | 0.7600 | 0.7930 | 0.7600 | 0.7600 | 0.7600 | 15,900 |
| 17 Jun 2024 | 0.7650 | 0.7950 | 0.7500 | 0.7700 | 0.7700 | 13,900 |
| 14 Jun 2024 | 0.7760 | 0.8000 | 0.7500 | 0.7740 | 0.7740 | 35,900 |
| 13 Jun 2024 | 0.8000 | 0.8410 | 0.7800 | 0.7940 | 0.7940 | 11,900 |
| 12 Jun 2024 | 0.8100 | 0.8400 | 0.7810 | 0.8010 | 0.8010 | 28,400 |
| 11 Jun 2024 | 0.7850 | 0.8200 | 0.7700 | 0.8200 | 0.8200 | 18,800 |
| 10 Jun 2024 | 0.7850 | 0.8200 | 0.7850 | 0.7870 | 0.7870 | 21,600 |
| 07 Jun 2024 | 0.8120 | 0.8200 | 0.7950 | 0.8200 | 0.8200 | 5,000 |
| 06 Jun 2024 | 0.8300 | 0.8300 | 0.7700 | 0.8110 | 0.8110 | 17,100 |
| 05 Jun 2024 | 0.8200 | 0.8400 | 0.7810 | 0.7810 | 0.7810 | 6,100 |
| 04 Jun 2024 | 0.8300 | 0.8300 | 0.7800 | 0.8100 | 0.8100 | 33,900 |
| 03 Jun 2024 | 0.8100 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 59,500 |
| 31 May 2024 | 0.7500 | 0.8200 | 0.7500 | 0.7940 | 0.7940 | 31,000 |
| 30 May 2024 | 0.7920 | 0.8200 | 0.7600 | 0.7670 | 0.7670 | 40,700 |
| 29 May 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 20,000 |
| 28 May 2024 | 0.8300 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 13,800 |
| 24 May 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8330 | 0.8330 | 13,700 |
| 23 May 2024 | 0.8600 | 0.8600 | 0.8330 | 0.8590 | 0.8590 | 14,400 |
| 22 May 2024 | 0.8850 | 0.9000 | 0.8500 | 0.8640 | 0.8640 | 32,500 |
| 21 May 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 24,600 |
| 20 May 2024 | 0.8800 | 0.9400 | 0.8800 | 0.8950 | 0.8950 | 27,500 |
| 17 May 2024 | 0.8940 | 0.9400 | 0.8800 | 0.8800 | 0.8800 | 16,100 |
| 16 May 2024 | 0.8710 | 0.9230 | 0.8650 | 0.8990 | 0.8990 | 14,800 |
| 15 May 2024 | 0.9080 | 0.9200 | 0.8610 | 0.9170 | 0.9170 | 12,500 |
| 14 May 2024 | 0.8750 | 0.9200 | 0.8600 | 0.9030 | 0.9030 | 16,300 |
| 13 May 2024 | 0.8900 | 0.8900 | 0.8450 | 0.8750 | 0.8750 | 31,800 |
| 10 May 2024 | 0.8460 | 0.9000 | 0.8450 | 0.8800 | 0.8800 | 38,700 |
| 09 May 2024 | 0.8300 | 0.8800 | 0.8300 | 0.8450 | 0.8450 | 21,000 |
| 08 May 2024 | 0.8400 | 0.9000 | 0.8400 | 0.8460 | 0.8460 | 54,100 |
| 07 May 2024 | 0.8750 | 0.9180 | 0.8400 | 0.8500 | 0.8500 | 16,900 |
| 06 May 2024 | 0.8500 | 0.9400 | 0.8400 | 0.8800 | 0.8800 | 61,800 |
| 03 May 2024 | 0.8110 | 0.9000 | 0.8110 | 0.8480 | 0.8480 | 35,200 |
| 02 May 2024 | 0.8510 | 0.9000 | 0.8040 | 0.8100 | 0.8100 | 23,900 |
| 01 May 2024 | 0.8250 | 0.8890 | 0.8250 | 0.8510 | 0.8510 | 20,100 |
| 30 Apr 2024 | 0.9300 | 0.9300 | 0.8250 | 0.8760 | 0.8760 | 48,500 |
| 29 Apr 2024 | 0.9500 | 0.9560 | 0.9100 | 0.9200 | 0.9200 | 6,000 |
| 26 Apr 2024 | 0.9700 | 0.9800 | 0.9020 | 0.9700 | 0.9700 | 19,000 |
| 25 Apr 2024 | 1.0000 | 1.0000 | 0.8930 | 0.9230 | 0.9230 | 78,700 |
| 24 Apr 2024 | 0.9300 | 1.0300 | 0.9300 | 1.0200 | 1.0200 | 23,300 |
| 23 Apr 2024 | 0.8900 | 0.9900 | 0.8700 | 0.9700 | 0.9700 | 41,100 |
| 22 Apr 2024 | 0.8770 | 1.0100 | 0.8350 | 0.9760 | 0.9760 | 92,500 |
| 19 Apr 2024 | 0.9900 | 0.9900 | 0.8300 | 0.8350 | 0.8350 | 35,200 |
| 18 Apr 2024 | 0.8840 | 1.0000 | 0.8400 | 0.9000 | 0.9000 | 76,600 |
| 17 Apr 2024 | 0.9500 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 45,800 |
| 16 Apr 2024 | 0.9600 | 1.0400 | 0.9000 | 0.9200 | 0.9200 | 143,300 |
| 15 Apr 2024 | 1.0200 | 1.0200 | 0.9360 | 0.9400 | 0.9400 | 24,500 |
| 12 Apr 2024 | 1.0200 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 37,300 |
| 11 Apr 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 16,300 |
| 10 Apr 2024 | 1.0500 | 1.0510 | 1.0100 | 1.0400 | 1.0400 | 23,200 |
| 09 Apr 2024 | 1.0700 | 1.0900 | 0.9900 | 1.0400 | 1.0400 | 74,800 |
| 08 Apr 2024 | 1.0000 | 1.1300 | 1.0000 | 1.0500 | 1.0500 | 39,800 |
| 05 Apr 2024 | 1.1100 | 1.1100 | 1.0100 | 1.0460 | 1.0460 | 27,200 |
| 04 Apr 2024 | 1.1400 | 1.2000 | 1.0900 | 1.0950 | 1.0950 | 22,100 |
| 03 Apr 2024 | 1.2050 | 1.2050 | 1.0600 | 1.1500 | 1.1500 | 28,000 |
| 02 Apr 2024 | 1.1600 | 1.1880 | 1.1500 | 1.1700 | 1.1700 | 3,800 |
| 01 Apr 2024 | 1.2000 | 1.2000 | 1.1730 | 1.1800 | 1.1800 | 32,500 |
| 28 Mar 2024 | 1.1200 | 1.2300 | 1.1200 | 1.2200 | 1.2200 | 25,000 |
| 27 Mar 2024 | 1.1750 | 1.2540 | 1.1220 | 1.1600 | 1.1600 | 25,300 |
| 26 Mar 2024 | 1.1500 | 1.2390 | 1.1200 | 1.1600 | 1.1600 | 32,700 |
| 25 Mar 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 33,000 |
| 22 Mar 2024 | 1.2900 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 24,400 |
| 21 Mar 2024 | 1.3100 | 1.3600 | 1.2600 | 1.3000 | 1.3000 | 25,600 |
| 20 Mar 2024 | 1.3500 | 1.3900 | 1.2500 | 1.3400 | 1.3400 | 67,200 |
| 19 Mar 2024 | 1.2600 | 1.3900 | 1.2600 | 1.3300 | 1.3300 | 78,100 |
| 18 Mar 2024 | 1.1800 | 1.3050 | 1.1400 | 1.2900 | 1.2900 | 105,200 |
| 15 Mar 2024 | 1.1000 | 1.1800 | 1.0600 | 1.1800 | 1.1800 | 20,400 |
| 14 Mar 2024 | 1.2000 | 1.2600 | 1.1060 | 1.1300 | 1.1300 | 64,900 |
| 13 Mar 2024 | 1.0600 | 1.3700 | 1.0200 | 1.2000 | 1.2000 | 103,500 |
| 12 Mar 2024 | 1.0100 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 24,300 |
| 11 Mar 2024 | 0.9920 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 26,000 |
| 08 Mar 2024 | 1.0600 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 21,000 |
| 07 Mar 2024 | 1.0100 | 1.0980 | 0.9900 | 1.0300 | 1.0300 | 52,900 |
| 06 Mar 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 17,400 |
| 05 Mar 2024 | 1.0900 | 1.0900 | 1.0150 | 1.0400 | 1.0400 | 71,600 |
| 04 Mar 2024 | 1.1000 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 46,100 |
| 01 Mar 2024 | 1.1100 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 8,200 |
| 29 Feb 2024 | 1.1300 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 7,900 |
| 28 Feb 2024 | 1.0900 | 1.1450 | 1.0610 | 1.0950 | 1.0950 | 14,600 |
| 27 Feb 2024 | 1.0900 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 14,700 |
| 26 Feb 2024 | 1.0700 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 22,600 |
| 23 Feb 2024 | 1.1000 | 1.1830 | 1.0650 | 1.0800 | 1.0800 | 22,400 |
| 22 Feb 2024 | 1.2300 | 1.2300 | 1.0500 | 1.1100 | 1.1100 | 63,300 |
| 21 Feb 2024 | 1.0700 | 1.1380 | 1.0560 | 1.1350 | 1.1350 | 55,200 |
| 20 Feb 2024 | 1.0300 | 1.1900 | 1.0300 | 1.1100 | 1.1100 | 92,800 |
| 16 Feb 2024 | 1.0700 | 1.0860 | 1.0400 | 1.0860 | 1.0860 | 5,000 |
| 15 Feb 2024 | 1.0700 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 29,000 |
| 14 Feb 2024 | 0.9800 | 1.0810 | 0.9800 | 1.0800 | 1.0800 | 34,200 |
| 13 Feb 2024 | 1.0000 | 1.0330 | 0.9800 | 1.0050 | 1.0050 | 15,100 |
| 12 Feb 2024 | 1.0100 | 1.0550 | 1.0100 | 1.0200 | 1.0200 | 19,400 |
| 09 Feb 2024 | 1.0500 | 1.0600 | 0.9500 | 1.0300 | 1.0300 | 26,200 |
| 08 Feb 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 9,700 |
| 07 Feb 2024 | 1.0500 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 23,300 |
| 06 Feb 2024 | 1.0300 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 29,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.