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, 2020 0.1500 0.1550 0.1500 0.1550 20,000 +0.01(+3.33%)
Oct 29, 2020 0.1548 0.1548 0.1500 0.1500 10,500 +0.01(+4.90%)
Oct 28, 2020 0.1500 0.1500 0.1430 0.1430 10,000 -0.01(-4.67%)
Oct 27, 2020 0.1550 0.1550 0.1500 0.1500 10,500 +0.00(+0.00%)
Oct 26, 2020 0.1451 0.1500 0.1450 0.1500 39,000 +0.00(+0.00%)
Oct 23, 2020 0.1635 0.1635 0.1450 0.1500 19,000 -0.01(-5.96%)
Oct 22, 2020 0.1490 0.1600 0.1398 0.1595 107,677 +0.02(+14.09%)
Oct 21, 2020 0.1398 0.1490 0.1398 0.1398 2,276 -0.01(-6.99%)
Oct 20, 2020 0.1503 0.1503 0.1503 20 +0.00(+0.00%)
Oct 19, 2020 0.1500 0.1600 0.1453 0.1503 19,000 +0.01(+7.36%)
Oct 16, 2020 0.1300 0.1708 0.1300 0.1400 49,000 +0.01(+7.69%)
Oct 15, 2020 0.1300 0.1300 0.1300 0.1300 3,050 -0.03(-17.46%)
Oct 14, 2020 0.1350 0.1575 0.1350 0.1575 32,895 +0.02(+16.67%)
Oct 13, 2020 0.1300 0.1400 0.1250 0.1350 77,041 +0.01(+3.93%)
Oct 12, 2020 0.1300 0.1450 0.1299 0.1299 19,214 +0.01(+4.76%)
Oct 09, 2020 0.1265 0.1300 0.1240 0.1240 24,400 -0.01(-8.15%)
Oct 08, 2020 0.1200 0.1350 0.1200 0.1350 9,573 +0.00(+0.00%)
Oct 07, 2020 0.1200 0.1400 0.1200 0.1350 80,837 +0.01(+8.00%)
Oct 06, 2020 0.1300 0.1300 0.1250 0.1250 28,402 -0.02(-10.71%)
Oct 05, 2020 0.1300 0.1400 0.1225 0.1400 33,400 +0.02(+12.00%)
Oct 02, 2020 0.1170 0.1300 0.1150 0.1250 20,700 +0.01(+11.11%)
Oct 01, 2020 0.1150 0.1150 0.1125 0.1125 10,000 -0.00(-2.17%)
Sep 29, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 28, 2020 0.1200 0.1273 0.1200 0.1200 48,125 +0.00(+0.00%)
Sep 25, 2020 0.1200 0.1248 0.1200 0.1200 15,600 -0.00(-3.23%)
Sep 24, 2020 0.1240 0.1240 0.1240 0.1240 200 +0.00(+3.33%)
Sep 23, 2020 0.1150 0.1200 0.1150 0.1200 18,500 +0.00(+0.00%)
Sep 22, 2020 0.1295 0.1295 0.1005 0.1200 1,791 +0.02(+20.00%)
Sep 21, 2020 0.0950 0.1200 0.0925 0.1000 67,000 +0.01(+5.26%)
Sep 18, 2020 0.0825 0.0950 0.0600 0.0950 1,186,800 +0.01(+18.75%)
Sep 17, 2020 0.1100 0.1380 0.0800 0.0800 570,230 -0.04(-33.33%)
Sep 16, 2020 0.1305 0.1305 0.0900 0.1200 202,624 -0.01(-8.05%)
Sep 15, 2020 0.1500 0.1510 0.1305 0.1305 194,600 -0.03(-19.54%)
Sep 14, 2020 0.1745 0.1745 0.1450 0.1622 59,109 +0.02(+11.86%)
Sep 11, 2020 0.1400 0.1598 0.1279 0.1450 94,100 +0.00(+0.00%)
Sep 10, 2020 0.1400 0.1475 0.1400 0.1450 78,750 +0.00(+3.57%)
Sep 09, 2020 0.1313 0.1400 0.1313 0.1400 60,821 +0.01(+3.70%)
Sep 08, 2020 0.1350 0.1350 0.1350 0.1350 5,357 +0.00(+0.00%)
Sep 04, 2020 0.1350 0.1350 0.1303 0.1350 9,500 +0.00(+1.89%)
Sep 03, 2020 0.1200 0.1325 0.1075 0.1325 286,400 +0.01(+7.90%)
Sep 02, 2020 0.1228 0.1228 0.1228 55 +0.00(+0.00%)
Sep 01, 2020 0.1400 0.1400 0.1228 0.1228 10,080 -0.01(-10.69%)
Aug 31, 2020 0.1350 0.1400 0.1350 0.1375 110,200 +0.01(+5.77%)
Aug 28, 2020 0.1350 0.1425 0.1300 0.1300 14,000 -0.01(-3.70%)
Aug 27, 2020 0.1300 0.1350 0.1175 0.1350 56,670 +0.01(+3.85%)
Aug 26, 2020 0.1026 0.1300 0.1026 0.1300 10,399 +0.00(+0.00%)
Aug 25, 2020 0.1025 0.1500 0.1025 0.1300 49,151 -0.02(-13.33%)
Aug 24, 2020 0.1325 0.1500 0.1300 0.1500 55,978 +0.02(+13.21%)
Aug 21, 2020 0.1425 0.1425 0.1185 0.1325 138,200 +0.00(+0.00%)
Aug 20, 2020 0.1150 0.1325 0.1150 0.1325 195,137 +0.02(+19.37%)
Aug 19, 2020 0.1110 0.1110 0.1110 0.1110 100 -0.00(-2.29%)
Aug 18, 2020 0.1025 0.1136 0.1020 0.1136 10,400 -0.01(-5.33%)
Aug 17, 2020 0.1200 0.1225 0.1145 0.1200 44,500 +0.00(+0.00%)
Aug 14, 2020 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+4.35%)
Aug 12, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Aug 11, 2020 0.1500 0.1500 0.1200 0.1200 27,600 +0.01(+8.11%)
Aug 10, 2020 0.1110 0.1110 0.1110 0.1110 400 -0.01(-11.55%)
Aug 07, 2020 0.1105 0.1255 0.1105 0.1255 28,300 +0.01(+4.58%)
Aug 06, 2020 0.1270 0.1500 0.1199 0.1200 9,850 +0.01(+7.14%)
Aug 05, 2020 0.1195 0.1200 0.1120 0.1120 11,004 -0.01(-6.59%)
Aug 04, 2020 0.1250 0.1250 0.1040 0.1199 4,730 -0.01(-4.08%)
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.