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, 2022 0.1265 0 -0.01(-9.64%)
Jan 28, 2022 0.1500 0.1500 0.1400 0.1400 24,890 -0.03(-17.40%)
Jan 25, 2022 0.1695 0 +0.03(+20.04%)
Jan 24, 2022 0.1412 0.1412 0.1412 0.1412 1,000 -0.03(-15.95%)
Jan 20, 2022 0.1680 10 -0.00(-0.77%)
Jan 19, 2022 0.1693 0.1693 0.1693 0.1693 1,000 +0.00(+0.00%)
Jan 18, 2022 0.1693 0.1750 0.1693 0.1693 37,822 +0.00(+0.00%)
Jan 14, 2022 0.1693 0 +0.00(+0.77%)
Jan 13, 2022 0.1436 0.1693 0.1436 0.1680 20,196 +0.03(+20.00%)
Jan 12, 2022 0.1366 0.1450 0.1366 0.1400 1,999 -0.00(-3.45%)
Jan 10, 2022 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jan 07, 2022 0.1550 0.1550 0.1450 0.1450 8,500 -0.00(-2.03%)
Jan 05, 2022 0.1480 0.1480 0.1480 0 +0.03(+22.92%)
Jan 04, 2022 0.1204 0.1204 0.1204 0.1204 400 -0.02(-14.00%)
Jan 03, 2022 0.1300 0.1400 0.1300 0.1400 11,570 -0.00(-0.36%)
Dec 30, 2021 0.1405 0.1405 0.1405 0 -0.01(-6.33%)
Dec 29, 2021 0.1689 0.1689 0.1040 0.1500 58,900 -0.01(-5.96%)
Dec 28, 2021 0.1595 0.1595 0.1595 0.1595 4,990 +0.03(+22.60%)
Dec 23, 2021 0.1301 0.1301 0.1301 0 -0.03(-18.69%)
Dec 21, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 20, 2021 0.1500 0.1600 0.1500 0.1600 6,000 -0.01(-5.88%)
Dec 16, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 15, 2021 0.1796 0.1800 0.1700 0.1700 13,490 -0.02(-10.05%)
Dec 14, 2021 0.1990 0.1990 0.1890 0.1890 4,044 +0.03(+18.12%)
Dec 13, 2021 0.1600 0.1600 0.1600 0.1600 3,250 +0.01(+3.29%)
Dec 10, 2021 0.1793 0.1793 0.1500 0.1549 19,249 -0.02(-8.88%)
Dec 09, 2021 0.1798 0.1798 0.1699 0.1700 2,200 +0.01(+6.25%)
Dec 08, 2021 0.1900 0.1997 0.1250 0.1600 6,340 +0.06(+56.86%)
Dec 07, 2021 0.1412 0.1510 0.1020 0.1020 8,000 -0.10(-48.87%)
Dec 06, 2021 0.1999 0.1999 0.1225 0.1995 1,165 -0.04(-16.53%)
Dec 03, 2021 0.2390 0.2390 0.2390 0.2390 700 -0.00(-0.33%)
Dec 02, 2021 0.2247 0.2398 0.2247 0.2398 12,978 +0.03(+14.19%)
Dec 01, 2021 0.2047 0.2284 0.1800 0.2100 8,444 +0.00(+0.00%)
Nov 30, 2021 0.2100 0.2284 0.2100 0.2100 57,951 +0.05(+31.25%)
Nov 29, 2021 0.1900 0.1900 0.1600 0.1600 17,440 +0.00(+0.00%)
Nov 26, 2021 0.2050 0.2050 0.1600 0.1600 13,700 -0.04(-20.00%)
Nov 24, 2021 0.2000 0.2162 0.2000 0.2000 16,716 -0.00(-0.05%)
Nov 19, 2021 0.2001 0.2001 0.2001 0 -0.01(-5.17%)
Nov 18, 2021 0.2115 0.2306 0.1760 0.2110 25,000 +0.01(+5.50%)
Nov 17, 2021 0.2077 0.2186 0.2000 0.2000 2,300 -0.02(-8.72%)
Nov 16, 2021 0.2298 0.2298 0.2191 0.2191 1,200 -0.00(-0.41%)
Nov 12, 2021 0.2200 0.2200 0.2200 15 -0.01(-4.64%)
Nov 09, 2021 0.2400 0.2400 0.2307 0.2307 20,799 -0.01(-3.88%)
Nov 08, 2021 0.2600 0.2600 0.2400 0.2400 6,490 +0.04(+20.00%)
Nov 05, 2021 0.2101 0.2598 0.2000 0.2000 26,758 -0.00(-1.48%)
Nov 04, 2021 0.2510 0.2753 0.2030 0.2030 37,097 -0.07(-24.81%)
Nov 03, 2021 0.2300 0.2700 0.2200 0.2700 7,549 +0.07(+35.00%)
Nov 02, 2021 0.1966 0.2179 0.1966 0.2000 7,500 -0.02(-8.21%)
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.