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, 2018 0.1290 0.1290 0.1290 0 +0.01(+12.17%)
Oct 29, 2018 0.1446 0.1446 0.1050 0.1150 139,241 -0.03(-19.30%)
Oct 26, 2018 0.1570 0.1570 0.1425 0.1425 1,700 -0.04(-20.83%)
Oct 25, 2018 0.1800 0.1800 0.1800 0.1800 6,000 +0.00(+0.84%)
Oct 24, 2018 0.1300 0.1785 0.1300 0.1785 5,340 +0.04(+32.22%)
Oct 23, 2018 0.1550 0.1550 0.1350 0.1350 3,000 -0.04(-24.58%)
Oct 22, 2018 0.1300 0.1790 0.1300 0.1790 3,955 +0.04(+29.71%)
Oct 19, 2018 0.1500 0.1500 0.1380 0.1380 14,100 -0.01(-8.00%)
Oct 18, 2018 0.1500 0.1500 0.1500 0.1500 1,000 -0.00(-1.96%)
Oct 17, 2018 0.1200 0.1530 0.1200 0.1530 27,941 +0.00(+2.00%)
Oct 16, 2018 0.1500 0.1500 0.1210 0.1500 27,200 -0.01(-6.25%)
Oct 15, 2018 0.1600 0.1600 0.1600 0.1600 150 -0.00(-1.84%)
Oct 12, 2018 0.1618 0.1630 0.1618 0.1630 10,200 -0.02(-10.88%)
Oct 11, 2018 0.1790 0.1829 0.1790 0.1829 1,350 +0.02(+14.31%)
Oct 10, 2018 0.1686 0.1686 0.1600 0.1600 11,031 -0.00(-0.62%)
Oct 09, 2018 0.1650 0.1650 0.1610 0.1610 10,200 +0.00(+0.63%)
Oct 08, 2018 0.1665 0.1665 0.1600 0.1600 32,927 -0.01(-6.65%)
Oct 05, 2018 0.1714 0.1714 0.1714 0.1714 100 +0.00(+0.82%)
Oct 04, 2018 0.1665 0.1800 0.1665 0.1700 35,550 +0.00(+1.37%)
Oct 03, 2018 0.1601 0.1873 0.1601 0.1677 23,050 -0.00(-1.35%)
Oct 02, 2018 0.1710 0.1754 0.1700 0.1700 20,000 -0.03(-15.00%)
Oct 01, 2018 0.1500 0.2000 0.1500 0.2000 27,200 +0.00(+0.05%)
Sep 28, 2018 0.1850 0.1999 0.1850 0.1999 5,000 +0.03(+17.59%)
Sep 27, 2018 0.1950 0.1950 0.1700 0.1700 4,700 -0.00(-1.73%)
Sep 26, 2018 0.1861 0.1861 0.1730 0.1730 15,667 -0.04(-17.03%)
Sep 25, 2018 0.1880 0.2090 0.1860 0.2085 23,000 +0.01(+4.77%)
Sep 24, 2018 0.2100 0.2100 0.1861 0.1990 9,629 +0.00(+0.76%)
Sep 21, 2018 0.2099 0.2099 0.1839 0.1975 17,900 -0.00(-1.25%)
Sep 20, 2018 0.2000 0.2000 0.2000 0.2000 3,000 -0.01(-4.81%)
Sep 19, 2018 0.1600 0.2300 0.1600 0.2101 47,446 +0.02(+10.58%)
Sep 18, 2018 0.2280 0.2440 0.1600 0.1900 71,006 -0.04(-16.67%)
Sep 17, 2018 0.2280 0.2440 0.2280 0.2280 800 -0.03(-12.31%)
Sep 14, 2018 0.2340 0.2600 0.2340 0.2600 22,300 +0.03(+14.04%)
Sep 13, 2018 0.2300 0.2300 0.2280 0.2280 10,882 -0.02(-9.88%)
Sep 12, 2018 0.2588 0.2700 0.2450 0.2530 50,290 +0.02(+10.67%)
Sep 11, 2018 0.2202 0.2286 0.2202 0.2286 276 -0.02(-8.56%)
Sep 10, 2018 0.2400 0.2600 0.2060 0.2500 64,270 +0.02(+8.70%)
Sep 07, 2018 0.2200 0.2300 0.2200 0.2300 8,400 +0.03(+15.00%)
Sep 06, 2018 0.2300 0.2900 0.1720 0.2000 50,876 -0.10(-33.11%)
Sep 05, 2018 0.2600 0.3400 0.2344 0.2990 27,692 +0.04(+15.00%)
Sep 04, 2018 0.2210 0.2600 0.2210 0.2600 3,899 +0.01(+4.00%)
Aug 31, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 30, 2018 0.2210 0.2500 0.2210 0.2500 15,150 +0.00(+0.00%)
Aug 29, 2018 0.2007 0.2500 0.2007 0.2500 10,521 +0.02(+10.91%)
Aug 28, 2018 0.2154 0.2254 0.2154 0.2254 1,200 +0.01(+4.64%)
Aug 27, 2018 0.1650 0.2154 0.1650 0.2154 9,681 +0.01(+2.57%)
Aug 24, 2018 0.1650 0.2100 0.1650 0.2100 23,600 +0.02(+11.70%)
Aug 23, 2018 0.2032 0.2032 0.1663 0.1880 35,500 -0.02(-11.74%)
Aug 22, 2018 0.2100 0.2130 0.2100 0.2130 2,400 +0.00(+1.43%)
Aug 21, 2018 0.2127 0.2154 0.2100 0.2100 32,225 -0.00(-0.47%)
Aug 20, 2018 0.2100 0.2110 0.2100 0.2110 8,000 +0.01(+2.93%)
Aug 17, 2018 0.2050 0.2050 0.2050 0.2050 10,000 -0.01(-2.61%)
Aug 16, 2018 0.2000 0.2105 0.1800 0.2105 25,098 -0.00(-0.05%)
Aug 15, 2018 0.2000 0.2106 0.2000 0.2106 2,058 +0.02(+10.26%)
Aug 14, 2018 0.1910 0.1910 0.1910 0.1910 1,202 +0.00(+0.47%)
Aug 13, 2018 0.1900 0.2004 0.1900 0.1901 1,600 +0.00(+0.05%)
Aug 10, 2018 0.1922 0.2050 0.1803 0.1900 17,500 +0.01(+5.09%)
Aug 09, 2018 0.1901 0.1922 0.1751 0.1808 14,600 -0.01(-6.08%)
Aug 08, 2018 0.1650 0.1925 0.1650 0.1925 1,862 -0.01(-3.75%)
Aug 07, 2018 0.2001 0.2003 0.2000 0.2000 10,561 -0.01(-4.08%)
Aug 06, 2018 0.2085 0.2085 0.2085 0.2085 110 +0.01(+4.20%)
Aug 03, 2018 0.2001 0.2001 0.2001 0.2001 2,000 +0.01(+3.36%)
Aug 02, 2018 0.2000 0.2053 0.1610 0.1936 25,293 -0.01(-3.20%)
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.