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, 2019 0.0501 0.0501 0.0501 70 +0.00(+0.00%)
Oct 30, 2019 0.0501 0.0501 0.0501 0.0501 100 +0.00(+0.20%)
Oct 29, 2019 0.0580 0.0580 0.0500 0.0500 1,145 -0.01(-13.79%)
Oct 28, 2019 0.0580 0.0580 0.0580 0.0580 13,300 +0.00(+0.00%)
Oct 25, 2019 0.0501 0.0580 0.0450 0.0580 151,300 +0.01(+28.60%)
Oct 24, 2019 0.0650 0.0650 0.0451 0.0451 302,516 -0.02(-35.57%)
Oct 22, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 21, 2019 0.0650 0.0650 0.0650 0.0650 15,560 -0.01(-7.14%)
Oct 18, 2019 0.0700 0.0700 0.0700 0.0700 3,200 +0.00(+0.00%)
Oct 17, 2019 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+7.20%)
Oct 16, 2019 0.0700 0.0700 0.0653 0.0653 10,552 +0.00(+0.46%)
Oct 15, 2019 0.0650 0.0650 0.0650 0.0650 23,000 -0.00(-5.80%)
Oct 11, 2019 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
Oct 10, 2019 0.0600 0.0690 0.0600 0.0690 70,457 +0.01(+15.00%)
Oct 09, 2019 0.0625 0.0650 0.0600 0.0600 65,000 -0.01(-14.29%)
Oct 08, 2019 0.0700 0.0700 0.0700 0.0700 650 +0.01(+11.11%)
Oct 07, 2019 0.0626 0.0630 0.0626 0.0630 19,340 +0.00(+0.00%)
Oct 04, 2019 0.0620 0.0630 0.0620 0.0630 87,200 +0.00(+5.00%)
Oct 03, 2019 0.0650 0.0650 0.0450 0.0600 323,471 -0.01(-7.69%)
Oct 02, 2019 0.0700 0.0700 0.0650 0.0650 55,571 -0.01(-7.14%)
Sep 26, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 25, 2019 0.0800 0.0800 0.0700 0.0700 64,400 -0.01(-17.65%)
Sep 23, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Sep 18, 2019 0.0950 0.0950 0.0950 0 +0.01(+17.57%)
Sep 17, 2019 0.0808 0.0808 0.0808 0.0808 140 +0.00(+1.00%)
Sep 16, 2019 0.0800 0.0800 0.0800 0.0800 4,520 +0.00(+0.00%)
Sep 13, 2019 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Sep 12, 2019 0.0950 0.0950 0.0800 0.0800 43,665 -0.02(-20.00%)
Sep 11, 2019 0.1050 0.1100 0.1000 0.1000 23,853 -0.00(-0.79%)
Sep 10, 2019 0.1008 0.1008 0.1008 0.1008 317 +0.00(+0.80%)
Sep 09, 2019 0.0900 0.1000 0.0900 0.1000 12,647 +0.00(+0.00%)
Sep 06, 2019 0.0950 0.1000 0.0950 0.1000 20,000 +0.01(+11.11%)
Sep 05, 2019 0.0950 0.0950 0.0900 0.0900 59,273 -0.01(-5.26%)
Sep 03, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 29, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 28, 2019 0.1000 0.1030 0.0950 0.0950 38,760 -0.01(-13.16%)
Aug 27, 2019 0.1200 0.1200 0.1094 0.1094 19,845 -0.01(-8.07%)
Aug 26, 2019 0.1150 0.1190 0.1150 0.1190 12,500 +0.00(+3.48%)
Aug 23, 2019 0.1160 0.1190 0.1150 0.1150 56,300 +0.01(+4.55%)
Aug 22, 2019 0.1100 0.1100 0.1060 0.1100 23,950 -0.01(-5.17%)
Aug 21, 2019 0.1114 0.1160 0.1085 0.1160 33,946 +0.01(+7.41%)
Aug 20, 2019 0.1080 0.1080 0.1065 0.1080 15,000 +0.00(+2.86%)
Aug 19, 2019 0.1040 0.1060 0.1040 0.1050 60,100 +0.00(+5.00%)
Aug 16, 2019 0.1050 0.1050 0.0995 0.1000 16,600 -0.00(-4.76%)
Aug 15, 2019 0.1000 0.1050 0.1000 0.1050 15,000 +0.00(+5.00%)
Aug 12, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 09, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+15.85%)
Aug 08, 2019 0.0950 0.0950 0.0820 0.0820 12,500 +0.00(+2.50%)
Aug 07, 2019 0.0800 0.0800 0.0800 0.0800 10,000 -0.00(-5.33%)
Aug 06, 2019 0.0845 0.0845 0.0845 0.0845 150 +0.01(+6.96%)
Aug 02, 2019 0.0950 0.0950 0.0790 0.0790 1,300 -0.00(-2.47%)
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.