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 31, 2017 0.5594 0.5594 0.5211 0.5530 16,380 +0.01(+2.07%)
Oct 30, 2017 0.5400 0.5900 0.5101 0.5418 36,956 -0.00(-0.59%)
Oct 27, 2017 0.4606 0.5500 0.4606 0.5450 16,059 +0.04(+6.86%)
Oct 26, 2017 0.4802 0.5300 0.4520 0.5100 23,532 +0.02(+3.13%)
Oct 25, 2017 0.5000 0.5064 0.4510 0.4945 36,912 -0.03(-4.90%)
Oct 24, 2017 0.5200 0.5300 0.5000 0.5200 47,321 -0.02(-3.09%)
Oct 23, 2017 0.5810 0.5919 0.5201 0.5366 50,104 -0.03(-5.86%)
Oct 20, 2017 0.5600 0.5998 0.5600 0.5700 30,221 +0.01(+1.79%)
Oct 19, 2017 0.5501 0.6000 0.5501 0.5600 11,766 -0.03(-5.07%)
Oct 18, 2017 0.5700 0.5999 0.5250 0.5899 5,818 -0.00(-0.02%)
Oct 17, 2017 0.5801 0.6300 0.5601 0.5900 21,654 +0.01(+1.72%)
Oct 16, 2017 0.6001 0.6300 0.5420 0.5800 16,855 -0.05(-7.94%)
Oct 13, 2017 0.6200 0.6300 0.5210 0.6300 77,413 +0.02(+2.94%)
Oct 12, 2017 0.6249 0.6249 0.6120 0.6120 30,397 -0.01(-1.77%)
Oct 11, 2017 0.6295 0.6295 0.6121 0.6230 12,319 +0.01(+1.78%)
Oct 10, 2017 0.6696 0.6696 0.6121 0.6121 7,009 +0.00(+0.02%)
Oct 09, 2017 0.6799 0.6799 0.6100 0.6120 14,015 -0.02(-3.29%)
Oct 06, 2017 0.6800 0.6800 0.6100 0.6328 9,370 -0.02(-2.63%)
Oct 05, 2017 0.6000 0.6950 0.6000 0.6499 13,864 +0.05(+7.55%)
Oct 04, 2017 0.6895 0.7000 0.6035 0.6043 11,056 -0.03(-4.53%)
Oct 03, 2017 0.6001 0.6900 0.6001 0.6330 12,348 +0.03(+5.41%)
Oct 02, 2017 0.6500 0.6600 0.6001 0.6005 12,000 -0.03(-4.68%)
Sep 29, 2017 0.6400 0.6700 0.6300 0.6300 23,726 -0.00(-0.05%)
Sep 28, 2017 0.6800 0.6800 0.6250 0.6303 21,432 -0.02(-3.49%)
Sep 27, 2017 0.6900 0.6900 0.6531 0.6531 17,085 -0.00(-0.00%)
Sep 26, 2017 0.6300 0.6900 0.6200 0.6531 63,890 +0.09(+16.61%)
Sep 25, 2017 0.6200 0.6299 0.5601 0.5601 31,128 -0.06(-9.66%)
Sep 22, 2017 0.6000 0.6200 0.5851 0.6200 19,213 +0.00(+0.00%)
Sep 21, 2017 0.6600 0.6800 0.6200 0.6200 20,256 -0.03(-4.62%)
Sep 20, 2017 0.6700 0.6800 0.6500 0.6500 26,592 -0.04(-5.78%)
Sep 19, 2017 0.6703 0.7000 0.6703 0.6898 27,942 +0.01(+1.45%)
Sep 18, 2017 0.6600 0.7000 0.6600 0.6800 50,267 +0.01(+1.49%)
Sep 15, 2017 0.6200 0.6900 0.6198 0.6700 18,749 +0.06(+8.94%)
Sep 14, 2017 0.6150 0.6150 0.6000 0.6150 11,440 +0.00(+0.00%)
Sep 13, 2017 0.6150 0.6150 0.6000 0.6150 8,270 +0.00(+0.00%)
Sep 12, 2017 0.6000 0.6150 0.5900 0.6150 41,892 +0.00(+0.00%)
Sep 11, 2017 0.6050 0.6150 0.6001 0.6150 4,828 +0.00(+0.00%)
Sep 08, 2017 0.6150 0.6150 0.6000 0.6150 4,938 +0.02(+2.50%)
Sep 07, 2017 0.5810 0.6338 0.5810 0.6000 22,422 +0.02(+3.27%)
Sep 06, 2017 0.6000 0.6100 0.5701 0.5810 11,474 +0.00(+0.00%)
Sep 05, 2017 0.5700 0.6000 0.5600 0.5810 21,836 +0.02(+3.75%)
Sep 01, 2017 0.5600 0.5600 0.5500 0.5600 28,099 -0.02(-3.45%)
Aug 31, 2017 0.5798 0.5800 0.5600 0.5800 15,074 +0.02(+3.53%)
Aug 30, 2017 0.5799 0.5799 0.5301 0.5602 30,762 -0.02(-3.31%)
Aug 29, 2017 0.4425 0.5800 0.4425 0.5794 21,588 +0.06(+11.42%)
Aug 28, 2017 0.5000 0.5499 0.5000 0.5200 14,497 +0.00(+0.00%)
Aug 25, 2017 0.5250 0.5499 0.4901 0.5200 76,775 +0.02(+4.42%)
Aug 24, 2017 0.5125 0.5250 0.4980 0.4980 20,945 -0.01(-2.83%)
Aug 23, 2017 0.5000 0.5125 0.4900 0.5125 9,619 +0.02(+3.38%)
Aug 22, 2017 0.5650 0.5650 0.4400 0.4958 56,320 -0.06(-11.00%)
Aug 21, 2017 0.5800 0.5800 0.5570 0.5570 20,431 -0.02(-3.93%)
Aug 18, 2017 0.5600 0.5800 0.5570 0.5798 8,525 +0.01(+2.61%)
Aug 17, 2017 0.5900 0.5900 0.5610 0.5650 12,715 -0.02(-4.19%)
Aug 16, 2017 0.5900 0.6000 0.5550 0.5897 63,393 -0.00(-0.05%)
Aug 15, 2017 0.6000 0.6200 0.5900 0.5900 31,679 -0.03(-4.84%)
Aug 14, 2017 0.6100 0.6225 0.6051 0.6200 22,788 +0.01(+1.64%)
Aug 11, 2017 0.6598 0.6600 0.6100 0.6100 10,430 -0.05(-7.58%)
Aug 10, 2017 0.6150 0.6600 0.6150 0.6600 23,777 +0.04(+6.45%)
Aug 09, 2017 0.6201 0.6300 0.6200 0.6200 46,052 -0.00(-0.02%)
Aug 08, 2017 0.6300 0.6300 0.6201 0.6201 27,432 -0.01(-1.57%)
Aug 07, 2017 0.6200 0.6300 0.6200 0.6300 18,077 +0.00(+0.00%)
Aug 04, 2017 0.6150 0.6300 0.6100 0.6300 64,554 +0.02(+2.44%)
Aug 03, 2017 0.6200 0.6200 0.6000 0.6150 61,039 -0.01(-0.81%)
Aug 02, 2017 0.6375 0.6400 0.6000 0.6200 75,399 -0.03(-4.62%)
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.