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: 11:26 AM EDT, May 21, 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 (%)
Nov 30, 2004 0.2500 0.2500 0.2500 0.2500 200 -0.02(-7.41%)
Nov 29, 2004 0.2800 0.2800 0.2700 0.2700 27,700 -0.02(-6.90%)
Nov 26, 2004 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 24, 2004 0.2800 0.3100 0.2800 0.2900 42,500 +0.01(+3.57%)
Nov 23, 2004 0.2800 0.2800 0.2400 0.2800 114,100 +0.00(+0.00%)
Nov 22, 2004 0.2800 0.2800 0.2800 0.2800 1,600 +0.00(+0.00%)
Nov 19, 2004 0.2300 0.3000 0.2300 0.2800 114,100 +0.05(+21.74%)
Nov 18, 2004 0.2300 0.2300 0.2300 0.2300 900 +0.00(+0.00%)
Nov 17, 2004 0.2300 0.2300 0.2300 0.2300 10,400 +0.00(+0.00%)
Nov 16, 2004 0.2300 0.2300 0.2300 0.2300 1,000 -0.02(-8.00%)
Nov 15, 2004 0.2700 0.2800 0.2300 0.2500 56,200 -0.02(-7.41%)
Nov 12, 2004 0.2800 0.2800 0.2700 0.2700 17,600 -0.01(-3.57%)
Nov 11, 2004 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 10, 2004 0.2800 0.2800 0.2800 0.2800 6,900 +0.00(+0.72%)
Nov 09, 2004 0.2780 0.2780 0.2780 0.2780 0 +0.00(+0.00%)
Nov 08, 2004 0.2780 0.2780 0.2700 0.2780 4,500 +0.01(+2.96%)
Nov 05, 2004 0.2700 0.2800 0.2700 0.2700 5,300 -0.01(-3.57%)
Nov 04, 2004 0.2700 0.3400 0.2700 0.2800 19,500 -0.06(-17.65%)
Nov 03, 2004 0.2800 0.3400 0.2800 0.3400 26,200 +0.04(+13.33%)
Nov 02, 2004 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 01, 2004 0.3500 0.3500 0.3000 0.3000 61,500 -0.05(-14.29%)
Oct 29, 2004 0.2800 0.3500 0.2800 0.3500 60,400 +0.07(+25.00%)
Oct 28, 2004 0.2600 0.2800 0.2600 0.2800 7,500 +0.02(+7.69%)
Oct 27, 2004 0.2700 0.2750 0.2600 0.2600 10,200 -0.02(-5.45%)
Oct 26, 2004 0.2700 0.2750 0.2700 0.2750 1,100 +0.01(+1.85%)
Oct 25, 2004 0.2700 0.2700 0.2700 0.2700 200 +0.00(+0.00%)
Oct 22, 2004 0.2700 0.2700 0.2700 0.2700 300 +0.00(+0.00%)
Oct 21, 2004 0.2700 0.2800 0.2700 0.2700 34,300 -0.02(-6.90%)
Oct 20, 2004 0.3400 0.3400 0.2700 0.2900 1,800 +0.00(+0.00%)
Oct 19, 2004 0.2700 0.3400 0.2700 0.2900 4,600 +0.00(+0.00%)
Oct 18, 2004 0.2900 0.3200 0.2900 0.2900 33,700 +0.01(+3.57%)
Oct 15, 2004 0.3000 0.3000 0.2600 0.2800 9,400 +0.02(+7.69%)
Oct 14, 2004 0.2700 0.2700 0.2600 0.2600 17,000 -0.02(-7.14%)
Oct 13, 2004 0.2700 0.2800 0.2700 0.2800 1,500 +0.00(+0.00%)
Oct 12, 2004 0.2800 0.2800 0.2800 0.2800 6,700 +0.00(+0.00%)
Oct 11, 2004 0.2800 0.2800 0.2800 0.2800 3,500 +0.00(+0.00%)
Oct 08, 2004 0.2860 0.2860 0.2800 0.2800 16,100 -0.03(-9.09%)
Oct 07, 2004 0.3200 0.3450 0.2800 0.3080 11,000 -0.01(-3.75%)
Oct 06, 2004 0.2800 0.3200 0.2800 0.3200 22,100 +0.03(+11.89%)
Oct 05, 2004 0.3200 0.3200 0.2800 0.2860 5,800 -0.05(-15.88%)
Oct 04, 2004 0.3300 0.3450 0.3300 0.3400 13,900 +0.00(+0.00%)
Oct 01, 2004 0.3300 0.3500 0.3300 0.3400 60,900 -0.01(-2.86%)
Sep 30, 2004 0.3300 0.3500 0.3100 0.3500 19,200 +0.05(+16.67%)
Sep 29, 2004 0.3300 0.3300 0.2800 0.3000 16,700 -0.05(-14.29%)
Sep 28, 2004 0.3300 0.3500 0.3300 0.3500 2,100 +0.00(+0.00%)
Sep 27, 2004 0.3300 0.3600 0.3300 0.3500 24,700 +0.02(+6.06%)
Sep 24, 2004 0.3300 0.3600 0.3300 0.3300 14,500 -0.04(-10.81%)
Sep 23, 2004 0.3500 0.3700 0.3300 0.3700 15,300 +0.04(+12.12%)
Sep 22, 2004 0.2600 0.3300 0.2600 0.3300 800 +0.00(+0.00%)
Sep 21, 2004 0.3800 0.3800 0.2600 0.3300 51,200 -0.04(-10.81%)
Sep 20, 2004 0.3300 0.3700 0.3200 0.3700 17,200 +0.00(+0.00%)
Sep 17, 2004 0.3300 0.3700 0.3300 0.3700 43,500 +0.00(+0.00%)
Sep 16, 2004 0.3700 0.3700 0.3700 0.3700 100 +0.03(+8.82%)
Sep 15, 2004 0.3200 0.3500 0.3200 0.3400 44,200 +0.02(+6.25%)
Sep 14, 2004 0.3200 0.3300 0.3200 0.3200 7,400 -0.01(-3.03%)
Sep 13, 2004 0.3700 0.4000 0.3300 0.3300 38,200 -0.09(-21.43%)
Sep 10, 2004 0.4200 0.4400 0.4200 0.4200 9,300 -0.01(-2.33%)
Sep 09, 2004 0.4200 0.4700 0.4200 0.4300 41,600 +0.01(+2.38%)
Sep 08, 2004 0.4500 0.4500 0.4200 0.4200 3,300 -0.03(-6.67%)
Sep 07, 2004 0.4500 0.5000 0.4500 0.4500 3,300 +0.02(+4.65%)
Sep 03, 2004 0.4100 0.5100 0.4100 0.4300 59,000 +0.01(+1.18%)
Sep 02, 2004 0.3950 0.4250 0.3950 0.4250 19,000 +0.02(+3.66%)
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.