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 (%)
Oct 30, 2015 0.7100 0.7999 0.7100 0.7999 5,000 +0.07(+10.33%)
Oct 29, 2015 0.7100 0.7250 0.7100 0.7250 5,000 +0.00(+0.00%)
Oct 28, 2015 0.7100 0.7300 0.7100 0.7250 8,000 -0.01(-0.68%)
Oct 27, 2015 0.7100 0.7300 0.7100 0.7300 10,400 +0.03(+4.29%)
Oct 26, 2015 0.7100 0.7300 0.7000 0.7000 23,586 -0.01(-1.41%)
Oct 23, 2015 0.7100 0.7100 0.7100 0.7100 3,000 +0.01(+1.43%)
Oct 22, 2015 0.7000 0.7100 0.7000 0.7000 8,120 +0.03(+5.25%)
Oct 21, 2015 0.6800 0.6800 0.6651 0.6651 5,000 -0.01(-2.19%)
Oct 20, 2015 0.7000 0.7000 0.6800 0.6800 5,000 -0.02(-2.86%)
Oct 19, 2015 0.6700 0.7000 0.6700 0.7000 4,000 +0.03(+4.48%)
Oct 16, 2015 0.6900 0.6900 0.5540 0.6700 112,169 -0.03(-4.29%)
Oct 15, 2015 0.7000 0.7000 0.7000 0.7000 4,000 +0.01(+1.45%)
Oct 14, 2015 0.7000 0.7000 0.6900 0.6900 2,837 -0.03(-4.17%)
Oct 12, 2015 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Oct 09, 2015 0.7000 0.7500 0.7000 0.7100 19,051 +0.01(+1.43%)
Oct 08, 2015 0.7000 0.7000 0.6502 0.7000 31,657 -0.02(-2.78%)
Oct 07, 2015 0.7510 0.7510 0.7000 0.7200 26,750 -0.03(-4.00%)
Oct 06, 2015 0.7500 0.7500 0.7450 0.7500 6,000 -0.02(-2.60%)
Oct 05, 2015 0.7700 0.7700 0.7600 0.7700 7,500 +0.03(+4.05%)
Oct 02, 2015 0.7360 0.7500 0.7360 0.7400 12,000 +0.02(+2.78%)
Oct 01, 2015 0.7100 0.7200 0.7100 0.7200 5,000 +0.02(+2.86%)
Sep 30, 2015 0.7100 0.7100 0.7000 0.7000 6,000 +0.00(+0.00%)
Sep 29, 2015 0.7101 0.7101 0.7000 0.7000 6,290 +0.01(+1.45%)
Sep 28, 2015 0.7000 0.7000 0.6900 0.6900 9,000 -0.03(-4.17%)
Sep 25, 2015 0.7200 0.7200 0.7200 0.7200 5,000 +0.02(+2.84%)
Sep 24, 2015 0.7000 0.7800 0.7000 0.7001 7,900 -0.02(-2.76%)
Sep 23, 2015 0.7150 0.7200 0.7000 0.7200 33,500 +0.01(+1.41%)
Sep 22, 2015 0.6762 0.7100 0.6700 0.7100 21,200 +0.02(+2.16%)
Sep 21, 2015 0.6850 0.6950 0.6850 0.6950 3,500 +0.01(+2.21%)
Sep 18, 2015 0.6199 0.6800 0.6050 0.6800 35,700 +0.10(+17.24%)
Sep 17, 2015 0.6900 0.6900 0.5700 0.5800 107,600 -0.11(-16.55%)
Sep 16, 2015 0.6800 0.6950 0.6800 0.6950 17,629 +0.02(+2.58%)
Sep 15, 2015 0.6711 0.6775 0.6588 0.6775 27,100 -0.02(-3.21%)
Sep 14, 2015 0.6900 0.7100 0.6804 0.7000 13,900 +0.01(+1.45%)
Sep 11, 2015 0.7000 0.7025 0.6900 0.6900 10,300 +0.00(+0.00%)
Sep 10, 2015 0.7700 0.7700 0.6850 0.6900 9,100 -0.08(-10.39%)
Sep 08, 2015 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Sep 04, 2015 0.7600 0.7600 0.7600 0 -0.02(-2.56%)
Sep 03, 2015 0.7600 0.7800 0.7600 0.7800 19,500 +0.02(+1.96%)
Sep 02, 2015 0.7200 0.7700 0.7100 0.7650 37,500 +0.05(+6.99%)
Aug 31, 2015 0.7150 0.7150 0.7150 0 -0.00(-0.01%)
Aug 28, 2015 0.7151 0.7151 0.7151 0.7151 3,000 -0.03(-3.50%)
Aug 27, 2015 0.7400 0.7700 0.7400 0.7410 18,400 +0.00(+0.14%)
Aug 26, 2015 0.7400 0.7400 0.7400 0.7400 18,000 +0.01(+0.68%)
Aug 25, 2015 0.6200 0.7400 0.6200 0.7350 61,221 +0.04(+5.76%)
Aug 24, 2015 0.7100 0.7100 0.6101 0.6950 15,600 -0.10(-12.03%)
Aug 21, 2015 0.8000 0.8000 0.7100 0.7900 6,000 -0.01(-1.25%)
Aug 20, 2015 0.8100 0.8400 0.8000 0.8000 12,100 -0.03(-3.61%)
Aug 19, 2015 0.8000 0.8300 0.7700 0.8300 24,245 +0.09(+12.16%)
Aug 18, 2015 0.8101 0.8750 0.7400 0.7400 17,480 -0.06(-7.50%)
Aug 17, 2015 0.8150 0.8150 0.8000 0.8000 10,000 -0.01(-1.84%)
Aug 14, 2015 0.8460 0.8605 0.8150 0.8150 48,277 -0.03(-3.66%)
Aug 13, 2015 0.8700 0.8700 0.8460 0.8460 15,600 -0.05(-6.00%)
Aug 12, 2015 0.8555 0.9000 0.8555 0.9000 12,500 +0.04(+5.20%)
Aug 11, 2015 0.8500 0.8555 0.8500 0.8555 9,000 +0.01(+1.00%)
Aug 10, 2015 0.8600 0.8600 0.8460 0.8470 10,811 -0.00(-0.35%)
Aug 07, 2015 0.8535 0.8600 0.8460 0.8500 31,000 +0.00(+0.00%)
Aug 06, 2015 0.8600 0.8800 0.8500 0.8500 51,500 -0.01(-1.16%)
Aug 05, 2015 0.8800 0.8800 0.8600 0.8600 22,600 -0.02(-2.27%)
Aug 04, 2015 0.8670 0.9100 0.8501 0.8800 177,977 +0.02(+1.73%)
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.