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 30, 2016 0.4800 0.4800 0.4800 0 -0.00(-0.52%)
Dec 29, 2016 0.5000 0.5000 0.4750 0.4825 61,727 -0.02(-3.50%)
Dec 28, 2016 0.5097 0.5100 0.5000 0.5000 39,000 +0.00(+0.00%)
Dec 27, 2016 0.5050 0.5050 0.5000 0.5000 19,500 -0.01(-0.99%)
Dec 22, 2016 0.5050 0.5050 0.5050 0 +0.00(+0.00%)
Dec 21, 2016 0.5100 0.5300 0.4700 0.5050 152,886 -0.01(-2.70%)
Dec 20, 2016 0.4706 0.5200 0.4512 0.5190 134,596 +0.04(+9.26%)
Dec 19, 2016 0.4702 0.4750 0.4510 0.4750 65,900 -0.03(-5.00%)
Dec 16, 2016 0.4901 0.5151 0.4656 0.5000 125,700 +0.02(+4.12%)
Dec 15, 2016 0.5050 0.5100 0.4802 0.4802 26,200 +0.00(+0.02%)
Dec 14, 2016 0.4803 0.5650 0.4801 0.4801 35,300 -0.02(-3.98%)
Dec 13, 2016 0.4961 0.5100 0.4802 0.5000 17,000 -0.02(-3.85%)
Dec 12, 2016 0.4902 0.5400 0.4902 0.5200 3,760 -0.03(-4.59%)
Dec 09, 2016 0.5490 0.5500 0.5450 0.5450 4,750 +0.01(+0.93%)
Dec 08, 2016 0.5400 0.5400 0.5400 0.5400 200 -0.01(-1.82%)
Dec 07, 2016 0.5500 0.5500 0.5500 0.5500 1,496 +0.02(+2.80%)
Dec 06, 2016 0.5425 0.5500 0.5350 0.5350 23,000 +0.01(+0.94%)
Dec 05, 2016 0.5380 0.5380 0.5300 0.5300 2,000 -0.02(-3.64%)
Dec 02, 2016 0.5261 0.5500 0.5102 0.5500 11,000 +0.00(+0.00%)
Dec 01, 2016 0.5700 0.5701 0.5500 0.5500 67,518 +0.01(+1.83%)
Nov 30, 2016 0.5401 0.5700 0.5401 0.5401 12,650 +0.00(+0.02%)
Nov 29, 2016 0.5300 0.5400 0.5300 0.5400 20,557 +0.02(+3.84%)
Nov 28, 2016 0.5860 0.5860 0.5000 0.5201 27,875 -0.06(-10.34%)
Nov 23, 2016 0.5800 0.5800 0.5800 0 +0.01(+0.87%)
Nov 22, 2016 0.5750 0.5750 0.5750 0.5750 12,500 -0.06(-9.45%)
Nov 21, 2016 0.6100 0.6350 0.6000 0.6350 14,000 +0.03(+5.82%)
Nov 18, 2016 0.6001 0.6001 0.6001 0.6001 10,000 -0.02(-3.21%)
Nov 17, 2016 0.5750 0.6200 0.5750 0.6200 8,600 +0.05(+8.77%)
Nov 16, 2016 0.5700 0.5700 0.5700 0.5700 1,000 +0.01(+1.79%)
Nov 14, 2016 0.5600 0.5600 0.5600 0 -0.09(-14.50%)
Nov 11, 2016 0.6570 0.6600 0.6200 0.6550 20,039 +0.03(+3.97%)
Nov 10, 2016 0.6300 0.6300 0.6300 0.6300 4,700 +0.07(+13.41%)
Nov 09, 2016 0.6600 0.6600 0.5555 0.5555 12,000 -0.08(-13.20%)
Nov 08, 2016 0.6300 0.6400 0.6300 0.6400 16,200 +0.00(+0.00%)
Nov 07, 2016 0.6400 0.6400 0.6000 0.6400 36,200 +0.00(+0.00%)
Nov 03, 2016 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Nov 02, 2016 0.6000 0.6650 0.6000 0.6400 9,200 +0.04(+6.67%)
Nov 01, 2016 0.6525 0.6525 0.6000 0.6000 16,844 -0.04(-6.25%)
Oct 31, 2016 0.6400 0.6400 0.6200 0.6400 17,500 -0.03(-3.76%)
Oct 28, 2016 0.6650 0.6650 0.6650 0.6650 1,600 +0.00(+0.01%)
Oct 27, 2016 0.6650 0.6650 0.6650 0.6650 2,000 +0.02(+3.90%)
Oct 26, 2016 0.6400 0.6400 0.6400 0.6400 20,516 +0.00(+0.00%)
Oct 25, 2016 0.6400 0.6400 0.6400 0.6400 12,500 +0.00(+0.00%)
Oct 24, 2016 0.6400 0.6401 0.6400 0.6400 12,101 -0.03(-4.48%)
Oct 20, 2016 0.6700 0.6700 0.6700 0 +0.01(+2.13%)
Oct 18, 2016 0.6560 0.6560 0.6560 0 +0.02(+2.50%)
Oct 17, 2016 0.6700 0.6700 0.6400 0.6400 6,730 -0.03(-4.48%)
Oct 14, 2016 0.6200 0.6700 0.6200 0.6700 38,000 +0.04(+5.51%)
Oct 13, 2016 0.6400 0.6400 0.6176 0.6350 66,000 +0.02(+3.27%)
Oct 12, 2016 0.6300 0.6490 0.6149 0.6149 52,616 -0.02(-2.95%)
Oct 10, 2016 0.6336 0.6336 0.6336 0 -0.03(-3.85%)
Oct 07, 2016 0.6400 0.6650 0.6100 0.6590 69,634 +0.02(+2.97%)
Oct 05, 2016 0.6400 0.6400 0.6400 0 +0.03(+4.92%)
Oct 04, 2016 0.6000 0.6100 0.6000 0.6100 10,510 +0.00(+0.00%)
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.