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, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jan 28, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jan 23, 2019 0.0850 0.0850 0.0850 0 -0.00(-0.35%)
Jan 22, 2019 0.0853 0.0853 0.0853 0.0853 1,000 -0.00(-4.16%)
Jan 18, 2019 0.0790 0.0890 0.0790 0.0890 52,700 +0.00(+4.71%)
Jan 17, 2019 0.0850 0.0850 0.0850 0.0850 330 +0.01(+6.92%)
Jan 16, 2019 0.0720 0.0795 0.0720 0.0795 46,700 +0.01(+9.81%)
Jan 14, 2019 0.0724 0.0724 0.0724 0 +0.00(+0.56%)
Jan 11, 2019 0.0705 0.0720 0.0705 0.0720 500 +0.00(+2.86%)
Jan 09, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 08, 2019 0.0700 0.0700 0.0700 50 +0.00(+0.00%)
Jan 07, 2019 0.0730 0.0730 0.0700 0.0700 31,589 -0.01(-11.39%)
Jan 04, 2019 0.0790 0.0790 0.0790 0.0790 3,000 +0.01(+8.22%)
Jan 03, 2019 0.0760 0.0760 0.0730 0.0730 700 +0.00(+0.00%)
Jan 02, 2019 0.0790 0.0790 0.0730 0.0730 31,000 +0.00(+1.39%)
Dec 31, 2018 0.0745 0.0790 0.0700 0.0720 62,700 -0.00(-3.36%)
Dec 28, 2018 0.0660 0.0760 0.0660 0.0745 13,400 +0.00(+6.43%)
Dec 27, 2018 0.0660 0.0700 0.0660 0.0700 24,000 +0.00(+4.48%)
Dec 26, 2018 0.0700 0.0715 0.0660 0.0670 55,199 -0.01(-10.67%)
Dec 24, 2018 0.0750 0.0750 0.0700 0.0750 80,500 -0.00(-5.06%)
Dec 21, 2018 0.0795 0.0795 0.0750 0.0790 65,300 +0.00(+5.33%)
Dec 20, 2018 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Dec 19, 2018 0.0795 0.0795 0.0750 0.0750 8,146 +0.00(+0.00%)
Dec 18, 2018 0.0840 0.0840 0.0750 0.0750 14,800 -0.00(-4.34%)
Dec 17, 2018 0.0750 0.0795 0.0750 0.0784 21,700 -0.00(-2.00%)
Dec 14, 2018 0.0750 0.0800 0.0750 0.0800 39,300 +0.01(+6.67%)
Dec 10, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Dec 07, 2018 0.0850 0.0850 0.0850 0.0850 1,900 +0.00(+0.00%)
Dec 06, 2018 0.0900 0.0900 0.0850 0.0850 22,600 -0.00(-5.56%)
Dec 03, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 29, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 28, 2018 0.0920 0.1000 0.0900 0.1000 16,349 +0.01(+11.11%)
Nov 27, 2018 0.0850 0.0900 0.0850 0.0900 700 +0.00(+5.88%)
Nov 26, 2018 0.0920 0.0920 0.0850 0.0850 4,900 -0.01(-6.59%)
Nov 21, 2018 0.0910 0.0910 0.0910 0 +0.02(+21.33%)
Nov 20, 2018 0.0650 0.0750 0.0610 0.0750 261,049 +0.00(+7.14%)
Nov 19, 2018 0.0850 0.0850 0.0700 0.0700 90,500 -0.02(-22.22%)
Nov 16, 2018 0.0970 0.0970 0.0900 0.0900 25,000 +0.00(+0.00%)
Nov 15, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Nov 14, 2018 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Nov 13, 2018 0.0950 0.0950 0.0950 0.0950 10,500 -0.01(-5.00%)
Nov 12, 2018 0.1050 0.1144 0.1000 0.1000 173,605 -0.02(-19.22%)
Nov 09, 2018 0.1238 0.1238 0.1238 0.1238 800 +0.01(+10.04%)
Nov 08, 2018 0.1125 0.1125 0.1125 0.1125 1,000 -0.00(-3.18%)
Nov 07, 2018 0.1162 0.1162 0.1162 0.1162 100 +0.00(+0.78%)
Nov 06, 2018 0.1153 0.1153 0.1153 50 +0.00(+0.00%)
Nov 05, 2018 0.1153 0.1196 0.1153 0.1153 1,100 +0.00(+0.00%)
Nov 02, 2018 0.1154 0.1246 0.1153 0.1153 26,200 -0.01(-11.31%)
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.