Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strategic Environmental & Energy Resources Inc (OP: SENR )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 12:54 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2024 0.1010 0 +0.00(+1.00%)
Jan 29, 2024 0.0696 0.1100 0.0696 0.1000 148,464 +0.03(+43.47%)
Jan 26, 2024 0.0522 0.0800 0.0522 0.0697 57,971 +0.02(+33.52%)
Jan 25, 2024 0.0565 0.0565 0.0370 0.0522 12,600 +0.00(+0.00%)
Jan 10, 2024 0.0522 0 +0.00(+0.38%)
Jan 08, 2024 0.0520 0 +0.00(+2.97%)
Jan 05, 2024 0.0505 0.0505 0.0505 0.0505 600 -0.00(-6.48%)
Jan 03, 2024 0.0540 0 +0.00(+8.00%)
Jan 02, 2024 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+6.38%)
Dec 29, 2023 0.0421 0.0470 0.0420 0.0470 249,060 +0.00(+10.07%)
Dec 28, 2023 0.0480 0.0501 0.0427 0.0427 1,040,636 -0.01(-11.04%)
Dec 27, 2023 0.0550 0.0600 0.0480 0.0480 27,316 -0.01(-10.95%)
Dec 26, 2023 0.0450 0.0539 0.0450 0.0539 32,000 +0.01(+28.03%)
Dec 22, 2023 0.0495 0.0495 0.0421 0.0421 20,000 -0.01(-14.95%)
Dec 21, 2023 0.0421 0.0495 0.0421 0.0495 1,214 +0.00(+7.38%)
Dec 19, 2023 0.0461 0 -0.01(-10.49%)
Dec 18, 2023 0.0525 0.0525 0.0501 0.0515 45,000 +0.00(+6.63%)
Dec 15, 2023 0.0483 0.0483 0.0483 0.0483 500 -0.00(-1.43%)
Dec 13, 2023 0.0490 0 +0.00(+8.65%)
Dec 11, 2023 0.0451 2 +0.00(+4.88%)
Dec 08, 2023 0.0500 0.0500 0.0430 0.0430 20,000 -0.01(-14.00%)
Dec 07, 2023 0.0485 0.0589 0.0430 0.0500 37,500 -0.01(-15.11%)
Dec 05, 2023 0.0589 0 +0.01(+17.56%)
Dec 01, 2023 0.0501 0 +0.00(+0.00%)
Nov 28, 2023 0.0501 0 -0.01(-16.50%)
Nov 27, 2023 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Nov 24, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Nov 22, 2023 0.0550 0.0550 0.0550 0.0550 60,000 +0.01(+23.60%)
Nov 20, 2023 0.0445 0 -0.01(-11.00%)
Nov 17, 2023 0.0500 0.0500 0.0500 0.0500 18,300 -0.01(-9.58%)
Nov 16, 2023 0.0520 0.0569 0.0520 0.0553 20,500 +0.00(+0.55%)
Nov 15, 2023 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+3.58%)
Nov 14, 2023 0.0571 0.0571 0.0310 0.0531 407,879 -0.00(-3.63%)
Nov 07, 2023 0.0551 0 +0.00(+7.62%)
Nov 03, 2023 0.0512 0 +0.00(+2.40%)
Nov 02, 2023 0.0600 0.0600 0.0410 0.0500 115,737 +0.00(+3.73%)
Oct 31, 2023 0.0482 0 -0.00(-3.60%)
Oct 30, 2023 0.0537 0.0537 0.0500 0.0500 33,297 -0.00(-3.85%)
Oct 19, 2023 0.0520 0 -0.00(-5.45%)
Oct 17, 2023 0.0550 0 +0.00(+0.00%)
Oct 13, 2023 0.0550 0 -0.00(-8.18%)
Oct 12, 2023 0.0599 0.0599 0.0599 0.0599 583 -0.00(-0.17%)
Oct 11, 2023 0.0600 0.0600 0.0600 0.0600 8,000 -0.01(-12.92%)
Oct 10, 2023 0.0689 0.0689 0.0689 0.0689 3,601 +0.02(+37.80%)
Oct 06, 2023 0.0500 0 -0.01(-16.67%)
Oct 04, 2023 0.0600 0 +0.01(+20.00%)
Oct 03, 2023 0.0500 0.0500 0.0500 0.0500 55,000 +0.00(+0.00%)
Oct 02, 2023 0.0476 0.0500 0.0351 0.0500 199,400 -0.01(-11.50%)
Sep 29, 2023 0.0500 0.0565 0.0500 0.0565 1,250 -0.00(-0.88%)
Sep 28, 2023 0.0570 0.0570 0.0570 0.0570 4,500 -0.00(-3.23%)
Sep 27, 2023 0.0590 0.0590 0.0490 0.0589 312,400 +0.00(+6.90%)
Sep 26, 2023 0.0575 0.0575 0.0500 0.0551 292,500 -0.02(-28.63%)
Sep 22, 2023 0.0772 0 +0.01(+22.54%)
Sep 21, 2023 0.0600 0.0699 0.0500 0.0630 150,200 +0.01(+14.55%)
Sep 20, 2023 0.0664 0.0664 0.0498 0.0550 149,900 -0.02(-31.16%)
Sep 19, 2023 0.0801 0.1299 0.0575 0.0799 208,055 +0.00(+6.53%)
Sep 18, 2023 0.0826 0.0850 0.0750 0.0750 279,000 -0.00(-1.32%)
Sep 15, 2023 0.1000 0.1399 0.0751 0.0760 104,572 +0.00(+1.33%)
Sep 14, 2023 0.1400 0.1900 0.0720 0.0750 123,037 -0.07(-46.43%)
Sep 13, 2023 0.1600 0.1700 0.1104 0.1400 2,500 +0.00(+1.45%)
Sep 08, 2023 0.1380 0 +0.03(+25.91%)
Sep 07, 2023 0.1096 0.1096 0.1096 0.1096 100 +0.03(+32.05%)
Sep 06, 2023 0.0830 0.1200 0.0830 0.0830 6,500 -0.06(-40.20%)
Aug 31, 2023 0.1388 7 -0.01(-6.85%)
Aug 25, 2023 0.1490 0 -0.00(-0.67%)
Aug 24, 2023 0.1500 0.1500 0.1500 0.1500 333 +0.02(+19.33%)
Aug 15, 2023 0.1257 0 -0.00(-1.41%)
Aug 10, 2023 0.1275 0 -0.04(-25.00%)
Aug 09, 2023 0.1500 0.1700 0.1500 0.1700 13,700 +0.01(+5.59%)
Jul 27, 2023 0.1610 0 +0.00(+2.22%)
Jul 26, 2023 0.1575 0.1575 0.1575 0.1575 2,073 -0.02(-12.50%)
Jul 24, 2023 0.1800 33 +0.02(+12.64%)
Jul 20, 2023 0.1598 0 +0.02(+14.14%)
Jul 18, 2023 0.1400 0 -0.01(-7.28%)
Jul 11, 2023 0.1510 0 +0.00(+0.00%)
Jul 10, 2023 0.1510 0.1510 0.1510 0.1510 100 +0.00(+0.67%)
Jul 07, 2023 0.1575 0.1575 0.1500 0.1500 1,109 -0.03(-16.67%)
Jul 05, 2023 0.1800 0 +0.00(+0.11%)
Jul 03, 2023 0.1798 0.1798 0.1629 0.1798 24,000 -0.00(-1.43%)
Jun 29, 2023 0.1824 0 +0.04(+28.27%)
Jun 28, 2023 0.1525 0.1525 0.1422 0.1422 6,344 -0.04(-21.00%)
Jun 26, 2023 0.1800 0 -0.01(-5.26%)
Jun 23, 2023 0.1850 0.1900 0.1850 0.1900 6,040 +0.01(+3.71%)
Jun 22, 2023 0.1800 0.1900 0.1800 0.1832 19,600 -0.01(-3.58%)
Jun 21, 2023 0.1775 0.1900 0.1775 0.1900 2,000 +0.04(+25.00%)
Jun 20, 2023 0.1533 0.1533 0.1520 0.1520 3,000 +0.00(+0.66%)
Jun 16, 2023 0.1510 0.1510 0.1510 0.1510 100 +0.00(+0.67%)
Jun 15, 2023 0.1772 0.1772 0.1500 0.1500 3,300 +0.01(+3.45%)
May 08, 2023 0.1450 0.1450 0.1450 0.1450 200 -0.04(-19.44%)
May 01, 2023 0.1800 0 -0.02(-7.69%)
Apr 28, 2023 0.1950 0.1950 0.1950 0.1950 300 -0.02(-8.84%)
Apr 27, 2023 0.2124 0.2145 0.1500 0.2139 19,864 +0.00(+0.71%)
Apr 24, 2023 0.2124 0 +0.00(+0.00%)
Apr 21, 2023 0.2200 0.2200 0.2124 0.2124 32,884 -0.02(-7.65%)
Apr 20, 2023 0.2300 0.2300 0.2300 0.2300 650 -0.02(-7.07%)
Apr 17, 2023 0.2475 0 -0.00(-1.00%)
Apr 13, 2023 0.2500 0 -0.02(-7.41%)
Apr 12, 2023 0.2800 0.2800 0.2300 0.2700 27,916 -0.01(-1.82%)
Apr 11, 2023 0.2750 0.2750 0.2750 0.2750 100 +0.03(+13.40%)
Apr 06, 2023 0.2425 0 -0.04(-14.91%)
Apr 05, 2023 0.2900 0.2900 0.2850 0.2850 32,668 -0.01(-1.72%)
Apr 04, 2023 0.2900 0.2900 0.2900 0.2900 9,495 +0.01(+1.75%)
Apr 03, 2023 0.2810 0.2850 0.2800 0.2850 22,425 -0.02(-5.00%)
Mar 31, 2023 0.3000 0.3000 0.3000 0.3000 3,250 +0.02(+8.11%)
Mar 30, 2023 0.2913 0.2913 0.2775 0.2775 850 -0.02(-7.50%)
Mar 29, 2023 0.2999 0.3000 0.2999 0.3000 50,506 +0.12(+66.67%)
Mar 28, 2023 0.2800 0.3000 0.1800 0.1800 39,622 -0.11(-37.93%)
Mar 27, 2023 0.2900 0.2900 0.2900 0.2900 25,216 +0.00(+0.00%)
Mar 24, 2023 0.3000 0.3000 0.2700 0.2900 6,022 +0.02(+7.41%)
Mar 23, 2023 0.2700 0.2700 0.2322 0.2700 16,883 +0.02(+9.62%)
Mar 22, 2023 0.2500 0.2500 0.2350 0.2463 6,230 -0.00(-1.48%)
Mar 21, 2023 0.2400 0.2700 0.2375 0.2500 232,507 +0.03(+13.64%)
Mar 20, 2023 0.1980 0.2250 0.1980 0.2200 44,522 +0.05(+29.26%)
Mar 17, 2023 0.1850 0.1850 0.1702 0.1702 131,910 +0.00(+0.12%)
Mar 15, 2023 0.1700 0 +0.00(+0.00%)
Mar 14, 2023 0.1700 0.1700 0.1700 0.1700 15,000 -0.02(-10.43%)
Mar 13, 2023 0.1881 0.1900 0.1600 0.1898 60,792 +0.00(+2.59%)
Mar 10, 2023 0.1800 0.1850 0.1800 0.1850 13,947 -0.00(-1.65%)
Mar 08, 2023 0.1881 0 -0.00(-0.48%)
Mar 07, 2023 0.1800 0.2400 0.1800 0.1890 117,500 -0.00(-0.53%)
Mar 06, 2023 0.2000 0.2100 0.1700 0.1900 42,274 -0.01(-5.00%)
Mar 03, 2023 0.1600 0.2650 0.1600 0.2000 289,097 +0.05(+30.55%)
Mar 02, 2023 0.1200 0.1532 0.1200 0.1532 1,175 -0.01(-4.25%)
Mar 01, 2023 0.1600 0.1600 0.1200 0.1600 2,609 +0.03(+23.08%)
Feb 27, 2023 0.1300 0 -0.03(-18.75%)
Feb 23, 2023 0.1600 0 +0.03(+18.87%)
Feb 17, 2023 0.1346 0 +0.00(+0.98%)
Feb 16, 2023 0.1500 0.1500 0.1333 0.1333 9,216 -0.02(-11.13%)
Feb 15, 2023 0.1600 0.1600 0.1500 0.1500 5,465 -0.02(-12.28%)
Feb 13, 2023 0.1710 0 +0.05(+46.15%)
Feb 10, 2023 0.1170 0.1170 0.1170 0.1170 40,040 -0.03(-20.41%)
Feb 09, 2023 0.1470 0.1470 0.1470 0.1470 2,500 +0.04(+33.64%)
Feb 08, 2023 0.1000 0.1100 0.1000 0.1100 45,992 +0.01(+15.79%)
Feb 07, 2023 0.0902 0.1000 0.0902 0.0950 80,348 +0.00(+4.40%)
Feb 06, 2023 0.0910 0.0910 0.0910 0.0910 1,101 -0.03(-24.17%)
Feb 03, 2023 0.1480 0.1600 0.1200 0.1200 166,820 +0.00(+2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.