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 29, 2021 0.2400 0.2469 0.2400 0.2400 3,551 -0.00(-0.41%)
Oct 28, 2021 0.2400 0.2410 0.2400 0.2410 5,000 -0.03(-10.74%)
Oct 27, 2021 0.1900 0.2700 0.1900 0.2700 10,450 -0.01(-4.19%)
Oct 26, 2021 0.2812 0.2818 0.1970 0.2818 14,000 +0.06(+26.82%)
Oct 22, 2021 0.2222 0.2222 0.2222 9 -0.00(-0.18%)
Oct 21, 2021 0.2222 0.2226 0.2222 0.2226 1,379 +0.03(+17.16%)
Oct 20, 2021 0.1742 0.1910 0.1742 0.1900 6,699 -0.07(-26.98%)
Oct 19, 2021 0.2664 0.2664 0.2602 0.2602 2,701 -0.03(-10.28%)
Oct 18, 2021 0.2900 0.3100 0.2720 0.2900 9,438 -0.02(-6.39%)
Oct 15, 2021 0.2602 0.3098 0.2602 0.3098 10,313 +0.05(+18.83%)
Oct 14, 2021 0.2510 0.2960 0.2510 0.2607 3,169 -0.01(-3.41%)
Oct 12, 2021 0.2699 0.2699 0.2699 0 -0.02(-7.00%)
Oct 11, 2021 0.3330 0.3330 0.2902 0.2902 11,069 -0.01(-2.68%)
Oct 08, 2021 0.3362 0.3362 0.2982 0.2982 14,042 +0.01(+2.83%)
Oct 07, 2021 0.2276 0.3212 0.1720 0.2900 31,292 -0.06(-17.57%)
Oct 06, 2021 0.3500 0.4000 0.3496 0.3518 18,085 +0.00(+0.57%)
Oct 05, 2021 0.1392 0.3780 0.1310 0.3498 35,930 +0.23(+195.19%)
Oct 04, 2021 0.2116 0.2600 0.0210 0.1185 22,700 -0.10(-46.26%)
Sep 30, 2021 0.2205 0.2205 0.2205 0 -0.04(-15.19%)
Sep 29, 2021 0.2300 0.2644 0.2300 0.2600 74,111 +0.05(+23.81%)
Sep 28, 2021 0.1872 0.2360 0.1700 0.2100 123,746 +0.02(+10.53%)
Sep 24, 2021 0.1900 0.1900 0.1900 0 -0.02(-8.96%)
Sep 23, 2021 0.1775 0.2087 0.1775 0.2087 21,302 +0.04(+22.76%)
Sep 22, 2021 0.1882 0.2094 0.1700 0.1700 6,999 -0.04(-18.82%)
Sep 21, 2021 0.1152 0.2094 0.1152 0.2094 6,165 +0.01(+4.70%)
Sep 17, 2021 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Sep 16, 2021 0.2100 0.2100 0.2100 0.2100 2,190 +0.02(+10.53%)
Sep 15, 2021 0.2000 0.2000 0.1900 0.1900 5,750 -0.01(-5.00%)
Sep 14, 2021 0.2141 0.2141 0.2000 0.2000 19,270 -0.02(-9.01%)
Sep 13, 2021 0.2170 0.2198 0.2170 0.2198 1,266 +0.00(+0.00%)
Sep 10, 2021 0.2171 0.2198 0.2171 0.2198 600 +0.00(+2.23%)
Sep 09, 2021 0.2274 0.2274 0.2150 0.2150 22,824 -0.02(-10.34%)
Sep 08, 2021 0.2398 0.2398 0.2398 0.2398 1,007 +0.02(+9.00%)
Sep 03, 2021 0.2200 0.2200 0.2200 0 -0.02(-8.26%)
Sep 02, 2021 0.2300 0.2398 0.2300 0.2398 21,950 +0.02(+7.78%)
Sep 01, 2021 0.2300 0.2300 0.2225 0.2225 13,739 -0.01(-6.32%)
Aug 30, 2021 0.2375 0.2375 0.2375 0 -0.01(-4.81%)
Aug 26, 2021 0.2495 0.2495 0.2495 0 +0.01(+3.96%)
Aug 25, 2021 0.2326 0.2418 0.2300 0.2400 2,880 +0.01(+3.18%)
Aug 24, 2021 0.2226 0.2326 0.2226 0.2326 20,616 +0.00(+1.13%)
Aug 23, 2021 0.2300 0.2300 0.2300 0.2300 1,700 +0.01(+3.32%)
Aug 20, 2021 0.2274 0.2300 0.2150 0.2226 95,275 +0.00(+1.18%)
Aug 19, 2021 0.2200 0.2200 0.2200 0.2200 1,343 +0.00(+2.28%)
Aug 18, 2021 0.2274 0.2274 0.2151 0.2151 2,110 -0.01(-6.44%)
Aug 17, 2021 0.2200 0.2299 0.2150 0.2299 4,565 +0.01(+4.50%)
Aug 16, 2021 0.2219 0.2300 0.2150 0.2200 35,451 +0.00(+2.28%)
Aug 13, 2021 0.2289 0.2289 0.2151 0.2151 5,868 -0.01(-6.03%)
Aug 12, 2021 0.2220 0.2289 0.2220 0.2289 7,912 -0.00(-0.48%)
Aug 11, 2021 0.2206 0.2375 0.2142 0.2300 20,500 -0.01(-4.17%)
Aug 10, 2021 0.2420 0.2420 0.2210 0.2400 8,351 -0.01(-4.00%)
Aug 09, 2021 0.2500 0.2500 0.2365 0.2500 12,500 +0.00(+0.00%)
Aug 06, 2021 0.2393 0.2500 0.2202 0.2500 30,320 +0.01(+3.99%)
Aug 05, 2021 0.2010 0.2404 0.2010 0.2404 11,205 -0.01(-3.84%)
Aug 04, 2021 0.2500 0.2500 0.2500 0.2500 500 -0.02(-7.06%)
Aug 03, 2021 0.2360 0.2692 0.2360 0.2690 20,664 +0.01(+3.50%)
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.