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, 2018 0.0745 0.0790 0.0700 0.0720 62,700 -0.00(-3.36%)
Dec 28, 2018 0.0660 0.0760 0.0660 0.0745 13,400 +0.00(+6.43%)
Dec 27, 2018 0.0660 0.0700 0.0660 0.0700 24,000 +0.00(+4.48%)
Dec 26, 2018 0.0700 0.0715 0.0660 0.0670 55,199 -0.01(-10.67%)
Dec 24, 2018 0.0750 0.0750 0.0700 0.0750 80,500 -0.00(-5.06%)
Dec 21, 2018 0.0795 0.0795 0.0750 0.0790 65,300 +0.00(+5.33%)
Dec 20, 2018 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Dec 19, 2018 0.0795 0.0795 0.0750 0.0750 8,146 +0.00(+0.00%)
Dec 18, 2018 0.0840 0.0840 0.0750 0.0750 14,800 -0.00(-4.34%)
Dec 17, 2018 0.0750 0.0795 0.0750 0.0784 21,700 -0.00(-2.00%)
Dec 14, 2018 0.0750 0.0800 0.0750 0.0800 39,300 +0.01(+6.67%)
Dec 10, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Dec 07, 2018 0.0850 0.0850 0.0850 0.0850 1,900 +0.00(+0.00%)
Dec 06, 2018 0.0900 0.0900 0.0850 0.0850 22,600 -0.00(-5.56%)
Dec 03, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 29, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 28, 2018 0.0920 0.1000 0.0900 0.1000 16,349 +0.01(+11.11%)
Nov 27, 2018 0.0850 0.0900 0.0850 0.0900 700 +0.00(+5.88%)
Nov 26, 2018 0.0920 0.0920 0.0850 0.0850 4,900 -0.01(-6.59%)
Nov 21, 2018 0.0910 0.0910 0.0910 0 +0.02(+21.33%)
Nov 20, 2018 0.0650 0.0750 0.0610 0.0750 261,049 +0.00(+7.14%)
Nov 19, 2018 0.0850 0.0850 0.0700 0.0700 90,500 -0.02(-22.22%)
Nov 16, 2018 0.0970 0.0970 0.0900 0.0900 25,000 +0.00(+0.00%)
Nov 15, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Nov 14, 2018 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Nov 13, 2018 0.0950 0.0950 0.0950 0.0950 10,500 -0.01(-5.00%)
Nov 12, 2018 0.1050 0.1144 0.1000 0.1000 173,605 -0.02(-19.22%)
Nov 09, 2018 0.1238 0.1238 0.1238 0.1238 800 +0.01(+10.04%)
Nov 08, 2018 0.1125 0.1125 0.1125 0.1125 1,000 -0.00(-3.18%)
Nov 07, 2018 0.1162 0.1162 0.1162 0.1162 100 +0.00(+0.78%)
Nov 06, 2018 0.1153 0.1153 0.1153 50 +0.00(+0.00%)
Nov 05, 2018 0.1153 0.1196 0.1153 0.1153 1,100 +0.00(+0.00%)
Nov 02, 2018 0.1154 0.1246 0.1153 0.1153 26,200 -0.01(-11.31%)
Nov 01, 2018 0.1153 0.1300 0.1153 0.1300 38,200 +0.00(+0.78%)
Oct 30, 2018 0.1290 0.1290 0.1290 0 +0.01(+12.17%)
Oct 29, 2018 0.1446 0.1446 0.1050 0.1150 139,241 -0.03(-19.30%)
Oct 26, 2018 0.1570 0.1570 0.1425 0.1425 1,700 -0.04(-20.83%)
Oct 25, 2018 0.1800 0.1800 0.1800 0.1800 6,000 +0.00(+0.84%)
Oct 24, 2018 0.1300 0.1785 0.1300 0.1785 5,340 +0.04(+32.22%)
Oct 23, 2018 0.1550 0.1550 0.1350 0.1350 3,000 -0.04(-24.58%)
Oct 22, 2018 0.1300 0.1790 0.1300 0.1790 3,955 +0.04(+29.71%)
Oct 19, 2018 0.1500 0.1500 0.1380 0.1380 14,100 -0.01(-8.00%)
Oct 18, 2018 0.1500 0.1500 0.1500 0.1500 1,000 -0.00(-1.96%)
Oct 17, 2018 0.1200 0.1530 0.1200 0.1530 27,941 +0.00(+2.00%)
Oct 16, 2018 0.1500 0.1500 0.1210 0.1500 27,200 -0.01(-6.25%)
Oct 15, 2018 0.1600 0.1600 0.1600 0.1600 150 -0.00(-1.84%)
Oct 12, 2018 0.1618 0.1630 0.1618 0.1630 10,200 -0.02(-10.88%)
Oct 11, 2018 0.1790 0.1829 0.1790 0.1829 1,350 +0.02(+14.31%)
Oct 10, 2018 0.1686 0.1686 0.1600 0.1600 11,031 -0.00(-0.62%)
Oct 09, 2018 0.1650 0.1650 0.1610 0.1610 10,200 +0.00(+0.63%)
Oct 08, 2018 0.1665 0.1665 0.1600 0.1600 32,927 -0.01(-6.65%)
Oct 05, 2018 0.1714 0.1714 0.1714 0.1714 100 +0.00(+0.82%)
Oct 04, 2018 0.1665 0.1800 0.1665 0.1700 35,550 +0.00(+1.37%)
Oct 03, 2018 0.1601 0.1873 0.1601 0.1677 23,050 -0.00(-1.35%)
Oct 02, 2018 0.1710 0.1754 0.1700 0.1700 20,000 -0.03(-15.00%)
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.