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 31, 2014 1.120 1.120 1.120 1.120 0 -0.02(-1.75%)
Jan 30, 2014 1.090 1.140 1.080 1.140 177,124 +0.05(+4.59%)
Jan 29, 2014 1.150 1.150 1.060 1.090 78,927 +0.00(+0.00%)
Jan 28, 2014 1.230 1.230 1.090 1.090 94,500 -0.13(-10.66%)
Jan 27, 2014 1.240 1.240 1.220 1.220 3,850 -0.01(-0.81%)
Jan 24, 2014 1.270 1.270 1.230 1.230 0 -0.04(-3.15%)
Jan 23, 2014 1.270 1.300 1.260 1.270 12,300 -0.02(-1.55%)
Jan 22, 2014 1.280 1.290 1.250 1.290 61,300 +0.02(+1.57%)
Jan 21, 2014 1.300 1.360 1.270 1.270 56,725 -0.01(-0.78%)
Jan 17, 2014 1.280 1.280 1.280 0 -0.05(-3.76%)
Jan 16, 2014 1.320 1.330 1.280 1.330 247,700 +0.01(+0.76%)
Jan 15, 2014 1.330 1.330 1.280 1.320 251,754 -0.01(-0.75%)
Jan 14, 2014 1.330 1.350 1.280 1.330 272,475 +0.03(+2.31%)
Jan 13, 2014 1.260 1.340 1.260 1.300 143,606 +0.06(+4.84%)
Jan 10, 2014 1.250 1.280 1.210 1.240 97,069 -0.01(-0.80%)
Jan 09, 2014 1.210 1.250 1.200 1.250 21,000 +0.04(+3.31%)
Jan 08, 2014 1.110 1.210 1.110 1.210 343,796 +0.10(+9.01%)
Jan 07, 2014 1.080 1.120 1.070 1.110 263,684 +0.03(+2.78%)
Jan 06, 2014 1.090 1.100 1.050 1.080 78,350 +0.01(+0.93%)
Jan 03, 2014 1.050 1.090 1.010 1.070 0 +0.00(+0.00%)
Jan 02, 2014 1.040 1.070 1.040 1.070 6,000 +0.03(+2.88%)
Dec 31, 2013 1.040 1.040 1.040 0 +0.00(+0.00%)
Dec 30, 2013 1.040 1.040 1.040 1.040 5,000 -0.01(-0.95%)
Dec 27, 2013 1.050 1.050 1.050 1.050 100 +0.04(+3.96%)
Dec 26, 2013 1.010 1.010 0.9800 1.010 28,500 +0.00(+0.00%)
Dec 24, 2013 1.010 1.010 1.010 1.010 25,000 +0.00(+0.00%)
Dec 23, 2013 1.010 1.010 1.010 1.010 3,700 +0.01(+1.00%)
Dec 20, 2013 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 19, 2013 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Dec 18, 2013 1.030 1.030 1.000 1.000 10,700 -0.03(-2.91%)
Dec 17, 2013 1.030 1.030 1.030 1.030 400 +0.00(+0.00%)
Dec 16, 2013 1.030 1.030 1.030 1.030 8,800 -0.01(-0.96%)
Dec 13, 2013 1.050 1.050 1.040 1.040 0 -0.04(-3.70%)
Dec 12, 2013 1.080 1.080 1.080 1.080 100 +0.03(+2.86%)
Dec 11, 2013 1.070 1.070 1.050 1.050 26,000 -0.02(-1.87%)
Dec 10, 2013 1.050 1.070 1.050 1.070 5,300 +0.02(+1.90%)
Dec 09, 2013 1.070 1.070 1.050 1.050 3,569 -0.02(-1.87%)
Dec 06, 2013 1.050 1.070 1.050 1.070 11,600 +0.02(+1.90%)
Dec 04, 2013 1.050 1.050 1.050 0 -0.01(-0.94%)
Dec 03, 2013 1.060 1.060 1.050 1.060 6,700 +0.06(+6.00%)
Dec 02, 2013 1.060 1.060 1.000 1.000 23,175 -0.07(-6.54%)
Nov 27, 2013 1.070 1.070 1.070 0 +0.05(+4.90%)
Nov 26, 2013 1.010 1.060 1.000 1.020 21,500 +0.00(+0.00%)
Nov 25, 2013 1.040 1.040 1.020 1.020 2,974 -0.04(-3.77%)
Nov 22, 2013 1.040 1.060 1.030 1.060 3,250 +0.00(+0.00%)
Nov 21, 2013 1.060 1.060 1.060 1.060 1,620 +0.01(+0.95%)
Nov 20, 2013 1.050 1.050 1.050 1.050 10,000 +0.01(+0.96%)
Nov 19, 2013 1.020 1.040 1.000 1.040 130,011 +0.04(+4.00%)
Nov 18, 2013 1.000 1.000 0.9900 1.000 67,100 +0.02(+2.04%)
Nov 15, 2013 1.000 1.000 0.9800 0.9800 193,600 -0.01(-1.01%)
Nov 14, 2013 0.9800 0.9900 0.9700 0.9900 150,000 +0.01(+1.12%)
Nov 12, 2013 0.9700 0.9790 0.9700 0.9790 13,000 +0.01(+0.93%)
Nov 11, 2013 0.9600 0.9700 0.9500 0.9700 122,802 +0.02(+2.11%)
Nov 08, 2013 0.8700 0.9500 0.8300 0.9500 226,819 +0.12(+14.46%)
Nov 07, 2013 0.8300 0.8300 0.8300 0.8300 24,000 +0.00(+0.00%)
Nov 06, 2013 0.8500 0.8500 0.8300 0.8300 46,000 -0.02(-2.35%)
Nov 05, 2013 0.8500 0.8500 0.8500 0.8500 40,380 +0.00(+0.00%)
Nov 04, 2013 0.8500 0.8500 0.8200 0.8500 39,000 +0.00(+0.00%)
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.