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 (%)
Dec 31, 2015 0.5449 0.5449 0.5449 0 -0.01(-0.93%)
Dec 30, 2015 0.5401 0.5500 0.5400 0.5500 17,500 +0.00(+0.00%)
Dec 29, 2015 0.5899 0.5900 0.5500 0.5500 16,000 +0.02(+3.77%)
Dec 28, 2015 0.5800 0.5950 0.5300 0.5300 31,000 -0.03(-5.36%)
Dec 24, 2015 0.5600 0.5600 0.5600 0 +0.03(+5.80%)
Dec 23, 2015 0.5354 0.5355 0.5100 0.5293 147,943 -0.04(-7.14%)
Dec 22, 2015 0.5698 0.5799 0.5698 0.5700 13,900 +0.02(+3.64%)
Dec 21, 2015 0.5699 0.5799 0.5500 0.5500 15,543 +0.01(+1.85%)
Dec 18, 2015 0.5500 0.5500 0.5400 0.5400 5,641 +0.00(+0.02%)
Dec 17, 2015 0.5200 0.5500 0.5000 0.5399 98,736 -0.00(-0.02%)
Dec 16, 2015 0.5300 0.5499 0.4250 0.5400 183,826 +0.00(+0.02%)
Dec 15, 2015 0.5499 0.5500 0.5100 0.5399 45,000 -0.01(-1.75%)
Dec 14, 2015 0.5400 0.5500 0.5100 0.5495 38,900 +0.02(+3.68%)
Dec 11, 2015 0.5300 0.5550 0.5300 0.5300 14,835 -0.01(-1.85%)
Dec 10, 2015 0.5605 0.5605 0.5100 0.5400 20,005 -0.02(-4.36%)
Dec 08, 2015 0.5646 0.5646 0.5646 0 -0.02(-2.66%)
Dec 07, 2015 0.6100 0.6100 0.5200 0.5800 46,100 -0.03(-4.92%)
Dec 04, 2015 0.6100 0.6100 0.5651 0.6100 65,161 +0.00(+0.00%)
Dec 03, 2015 0.6101 0.6101 0.6000 0.6100 38,848 -0.03(-4.70%)
Dec 02, 2015 0.6700 0.7075 0.6400 0.6401 22,500 -0.03(-4.38%)
Dec 01, 2015 0.6850 0.6850 0.6451 0.6694 34,000 -0.02(-2.28%)
Nov 30, 2015 0.6501 0.6900 0.6501 0.6850 18,450 +0.03(+3.79%)
Nov 27, 2015 0.6600 0.6600 0.6600 0.6600 4,990 -0.01(-1.49%)
Nov 23, 2015 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Nov 20, 2015 0.6801 0.6801 0.6501 0.6800 10,000 +0.03(+4.60%)
Nov 19, 2015 0.6501 0.6501 0.6501 0.6501 2,000 -0.03(-4.40%)
Nov 18, 2015 0.6800 0.6800 0.6800 0.6800 2,600 +0.00(+0.00%)
Nov 17, 2015 0.6902 0.6902 0.6800 0.6800 23,300 -0.03(-4.16%)
Nov 16, 2015 0.7499 0.7499 0.7000 0.7095 54,200 -0.04(-5.37%)
Nov 13, 2015 0.7200 0.7499 0.6501 0.7498 13,230 +0.02(+2.70%)
Nov 12, 2015 0.7300 0.7301 0.7300 0.7301 12,000 +0.00(+0.01%)
Nov 11, 2015 0.7300 0.7300 0.7300 0.7300 3,000 -0.00(-0.01%)
Nov 10, 2015 0.7301 0.7400 0.7301 0.7301 15,700 +0.01(+1.40%)
Nov 09, 2015 0.7200 0.7200 0.7200 0.7200 3,000 -0.01(-1.37%)
Nov 06, 2015 0.7300 0.7300 0.7300 0.7300 3,000 -0.02(-2.65%)
Nov 05, 2015 0.7800 0.7800 0.7101 0.7499 13,900 -0.03(-3.86%)
Nov 04, 2015 0.7900 0.7900 0.7800 0.7800 3,154 -0.01(-1.88%)
Nov 03, 2015 0.8000 0.8000 0.7800 0.7950 19,500 -0.00(-0.62%)
Nov 02, 2015 0.7301 0.7999 0.7300 0.7999 8,000 +0.00(+0.00%)
Oct 30, 2015 0.7100 0.7999 0.7100 0.7999 5,000 +0.07(+10.33%)
Oct 29, 2015 0.7100 0.7250 0.7100 0.7250 5,000 +0.00(+0.00%)
Oct 28, 2015 0.7100 0.7300 0.7100 0.7250 8,000 -0.01(-0.68%)
Oct 27, 2015 0.7100 0.7300 0.7100 0.7300 10,400 +0.03(+4.29%)
Oct 26, 2015 0.7100 0.7300 0.7000 0.7000 23,586 -0.01(-1.41%)
Oct 23, 2015 0.7100 0.7100 0.7100 0.7100 3,000 +0.01(+1.43%)
Oct 22, 2015 0.7000 0.7100 0.7000 0.7000 8,120 +0.03(+5.25%)
Oct 21, 2015 0.6800 0.6800 0.6651 0.6651 5,000 -0.01(-2.19%)
Oct 20, 2015 0.7000 0.7000 0.6800 0.6800 5,000 -0.02(-2.86%)
Oct 19, 2015 0.6700 0.7000 0.6700 0.7000 4,000 +0.03(+4.48%)
Oct 16, 2015 0.6900 0.6900 0.5540 0.6700 112,169 -0.03(-4.29%)
Oct 15, 2015 0.7000 0.7000 0.7000 0.7000 4,000 +0.01(+1.45%)
Oct 14, 2015 0.7000 0.7000 0.6900 0.6900 2,837 -0.03(-4.17%)
Oct 12, 2015 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Oct 09, 2015 0.7000 0.7500 0.7000 0.7100 19,051 +0.01(+1.43%)
Oct 08, 2015 0.7000 0.7000 0.6502 0.7000 31,657 -0.02(-2.78%)
Oct 07, 2015 0.7510 0.7510 0.7000 0.7200 26,750 -0.03(-4.00%)
Oct 06, 2015 0.7500 0.7500 0.7450 0.7500 6,000 -0.02(-2.60%)
Oct 05, 2015 0.7700 0.7700 0.7600 0.7700 7,500 +0.03(+4.05%)
Oct 02, 2015 0.7360 0.7500 0.7360 0.7400 12,000 +0.02(+2.78%)
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.