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 29, 2017 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Dec 28, 2017 0.6700 0.7700 0.6700 0.7400 57,594 +0.07(+10.12%)
Dec 27, 2017 0.7100 0.7400 0.6601 0.6720 49,920 -0.04(-5.35%)
Dec 26, 2017 0.6600 0.7500 0.6600 0.7100 18,772 +0.05(+7.25%)
Dec 22, 2017 0.7000 0.7500 0.6620 0.6620 26,704 -0.06(-8.06%)
Dec 21, 2017 0.7500 0.7800 0.7154 0.7200 6,008 -0.03(-4.00%)
Dec 20, 2017 0.7600 0.7700 0.7000 0.7500 36,429 -0.01(-0.66%)
Dec 19, 2017 0.7800 0.7800 0.7002 0.7550 9,340 -0.02(-1.95%)
Dec 18, 2017 0.7400 0.7700 0.7399 0.7700 9,719 +0.03(+3.37%)
Dec 15, 2017 0.6802 0.7500 0.6802 0.7449 88,626 +0.02(+3.46%)
Dec 14, 2017 0.7200 0.7200 0.6800 0.7200 24,787 +0.03(+4.35%)
Dec 13, 2017 0.7100 0.7300 0.6800 0.6900 15,705 -0.01(-1.43%)
Dec 12, 2017 0.7300 0.7300 0.6800 0.7000 19,290 +0.00(+0.00%)
Dec 11, 2017 0.7300 0.7700 0.7000 0.7000 25,581 -0.03(-4.11%)
Dec 08, 2017 0.7075 0.7900 0.6900 0.7300 81,541 +0.04(+5.80%)
Dec 07, 2017 0.6900 0.7100 0.6600 0.6900 83,090 -0.02(-2.82%)
Dec 06, 2017 0.6299 0.7100 0.6201 0.7100 212,373 +0.09(+14.52%)
Dec 05, 2017 0.6200 0.6200 0.5900 0.6200 22,157 +0.05(+8.77%)
Dec 04, 2017 0.5500 0.5500 0.4850 0.5700 51,633 +0.02(+3.64%)
Dec 01, 2017 0.5000 0.5500 0.4900 0.5500 47,991 +0.05(+10.00%)
Nov 30, 2017 0.4450 0.5100 0.4450 0.5000 30,603 +0.05(+12.36%)
Nov 29, 2017 0.5100 0.5100 0.4160 0.4450 37,849 -0.02(-5.32%)
Nov 28, 2017 0.4400 0.4700 0.4101 0.4700 34,350 +0.01(+2.17%)
Nov 27, 2017 0.4400 0.4700 0.4400 0.4600 19,029 +0.02(+4.55%)
Nov 24, 2017 0.4699 0.4700 0.4400 0.4400 6,725 +0.00(+0.00%)
Nov 22, 2017 0.4550 0.4700 0.4400 0.4400 10,950 -0.03(-6.18%)
Nov 21, 2017 0.4400 0.4700 0.4400 0.4690 25,465 +0.02(+4.95%)
Nov 20, 2017 0.4350 0.4700 0.4000 0.4469 18,825 -0.02(-4.91%)
Nov 17, 2017 0.4500 0.4700 0.4021 0.4700 62,467 +0.00(+0.00%)
Nov 16, 2017 0.5100 0.5100 0.4300 0.4700 46,725 -0.04(-7.83%)
Nov 15, 2017 0.4700 0.5099 0.4700 0.5099 13,051 +0.04(+8.26%)
Nov 14, 2017 0.5100 0.5450 0.4710 0.4710 20,638 -0.07(-13.58%)
Nov 13, 2017 0.5151 0.5450 0.5000 0.5450 18,909 +0.03(+6.82%)
Nov 10, 2017 0.5102 0.5182 0.5102 0.5102 1,340 -0.04(-7.24%)
Nov 09, 2017 0.5300 0.5500 0.5101 0.5500 5,949 +0.02(+3.77%)
Nov 08, 2017 0.5300 0.5300 0.5000 0.5300 27,344 +0.01(+1.44%)
Nov 07, 2017 0.5315 0.5430 0.5200 0.5225 14,004 -0.02(-3.78%)
Nov 06, 2017 0.5251 0.5500 0.5001 0.5430 7,720 -0.01(-1.27%)
Nov 03, 2017 0.5520 0.5520 0.5200 0.5500 12,935 -0.00(-0.33%)
Nov 02, 2017 0.5265 0.5519 0.5265 0.5518 3,871 -0.00(-0.14%)
Nov 01, 2017 0.5530 0.5530 0.5001 0.5526 16,184 -0.00(-0.08%)
Oct 31, 2017 0.5594 0.5594 0.5211 0.5530 16,380 +0.01(+2.07%)
Oct 30, 2017 0.5400 0.5900 0.5101 0.5418 36,956 -0.00(-0.59%)
Oct 27, 2017 0.4606 0.5500 0.4606 0.5450 16,059 +0.04(+6.86%)
Oct 26, 2017 0.4802 0.5300 0.4520 0.5100 23,532 +0.02(+3.13%)
Oct 25, 2017 0.5000 0.5064 0.4510 0.4945 36,912 -0.03(-4.90%)
Oct 24, 2017 0.5200 0.5300 0.5000 0.5200 47,321 -0.02(-3.09%)
Oct 23, 2017 0.5810 0.5919 0.5201 0.5366 50,104 -0.03(-5.86%)
Oct 20, 2017 0.5600 0.5998 0.5600 0.5700 30,221 +0.01(+1.79%)
Oct 19, 2017 0.5501 0.6000 0.5501 0.5600 11,766 -0.03(-5.07%)
Oct 18, 2017 0.5700 0.5999 0.5250 0.5899 5,818 -0.00(-0.02%)
Oct 17, 2017 0.5801 0.6300 0.5601 0.5900 21,654 +0.01(+1.72%)
Oct 16, 2017 0.6001 0.6300 0.5420 0.5800 16,855 -0.05(-7.94%)
Oct 13, 2017 0.6200 0.6300 0.5210 0.6300 77,413 +0.02(+2.94%)
Oct 12, 2017 0.6249 0.6249 0.6120 0.6120 30,397 -0.01(-1.77%)
Oct 11, 2017 0.6295 0.6295 0.6121 0.6230 12,319 +0.01(+1.78%)
Oct 10, 2017 0.6696 0.6696 0.6121 0.6121 7,009 +0.00(+0.02%)
Oct 09, 2017 0.6799 0.6799 0.6100 0.6120 14,015 -0.02(-3.29%)
Oct 06, 2017 0.6800 0.6800 0.6100 0.6328 9,370 -0.02(-2.63%)
Oct 05, 2017 0.6000 0.6950 0.6000 0.6499 13,864 +0.05(+7.55%)
Oct 04, 2017 0.6895 0.7000 0.6035 0.6043 11,056 -0.03(-4.53%)
Oct 03, 2017 0.6001 0.6900 0.6001 0.6330 12,348 +0.03(+5.41%)
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.