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 )

0.0601 +0.0001 (+0.17%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 7, 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, 2019 0.0650 0.0675 0.0630 0.0675 145,000 +0.01(+8.00%)
Dec 30, 2019 0.0625 0.0625 0.0625 0.0625 2,000 +0.00(+0.00%)
Dec 27, 2019 0.0600 0.0650 0.0600 0.0625 110,400 +0.00(+4.17%)
Dec 26, 2019 0.0500 0.0610 0.0500 0.0600 81,100 +0.01(+20.00%)
Dec 24, 2019 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Dec 23, 2019 0.0500 0.0555 0.0500 0.0500 1,252 +0.00(+0.00%)
Dec 20, 2019 0.0610 0.0610 0.0500 0.0500 170,100 -0.01(-21.87%)
Dec 19, 2019 0.0670 0.0670 0.0640 0.0640 6,100 -0.00(-1.54%)
Dec 18, 2019 0.0620 0.0650 0.0620 0.0650 80,000 +0.00(+6.04%)
Dec 17, 2019 0.0585 0.0630 0.0585 0.0613 93,550 +0.00(+5.69%)
Dec 16, 2019 0.0580 0.0588 0.0580 0.0580 26,940 +0.00(+0.00%)
Dec 12, 2019 0.0580 0.0580 0.0580 0 -0.00(-3.33%)
Dec 11, 2019 0.0580 0.0600 0.0550 0.0600 66,150 +0.00(+0.00%)
Dec 10, 2019 0.0580 0.0600 0.0580 0.0600 11,100 +0.00(+3.27%)
Dec 09, 2019 0.0600 0.0600 0.0581 0.0581 3,950 -0.00(-3.17%)
Dec 06, 2019 0.0580 0.0600 0.0580 0.0600 11,300 +0.00(+0.00%)
Dec 05, 2019 0.0600 0.0615 0.0600 0.0600 79,415 +0.00(+0.00%)
Dec 04, 2019 0.0600 0.0600 0.0560 0.0600 107,000 +0.00(+0.00%)
Dec 03, 2019 0.0600 0.0600 0.0590 0.0600 50,900 +0.00(+3.45%)
Dec 02, 2019 0.0590 0.0590 0.0580 0.0580 33,085 -0.00(-3.33%)
Nov 27, 2019 0.0600 0.0600 0.0600 0 -0.00(-6.25%)
Nov 26, 2019 0.0670 0.0670 0.0640 0.0640 56,442 -0.00(-4.48%)
Nov 25, 2019 0.0700 0.0700 0.0670 0.0670 17,242 -0.00(-4.29%)
Nov 22, 2019 0.0600 0.0700 0.0600 0.0700 191,400 +0.01(+16.67%)
Nov 21, 2019 0.0568 0.0600 0.0550 0.0600 72,000 +0.00(+2.56%)
Nov 20, 2019 0.0574 0.0585 0.0550 0.0585 37,150 +0.00(+6.36%)
Nov 18, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 15, 2019 0.0500 0.0570 0.0500 0.0550 62,900 +0.00(+10.00%)
Nov 14, 2019 0.0502 0.0551 0.0500 0.0500 26,203 -0.00(-6.54%)
Nov 13, 2019 0.0576 0.0576 0.0535 0.0535 33,025 +0.00(+6.57%)
Nov 12, 2019 0.0541 0.0541 0.0502 0.0502 3,800 +0.00(+0.00%)
Nov 11, 2019 0.0502 0.0502 0.0502 0.0502 1,000 +0.00(+0.00%)
Nov 08, 2019 0.0502 0.0502 0.0502 0.0502 1,000 -0.01(-13.45%)
Nov 07, 2019 0.0580 0.0580 0.0502 0.0580 29,500 +0.00(+0.00%)
Nov 06, 2019 0.0580 0.0580 0.0580 0.0580 3,500 +0.01(+15.54%)
Nov 04, 2019 0.0502 0.0502 0.0502 0 +0.00(+0.40%)
Nov 01, 2019 0.0500 0.0500 0.0500 0.0500 1,100 -0.00(-0.20%)
Oct 31, 2019 0.0501 0.0501 0.0501 70 +0.00(+0.00%)
Oct 30, 2019 0.0501 0.0501 0.0501 0.0501 100 +0.00(+0.20%)
Oct 29, 2019 0.0580 0.0580 0.0500 0.0500 1,145 -0.01(-13.79%)
Oct 28, 2019 0.0580 0.0580 0.0580 0.0580 13,300 +0.00(+0.00%)
Oct 25, 2019 0.0501 0.0580 0.0450 0.0580 151,300 +0.01(+28.60%)
Oct 24, 2019 0.0650 0.0650 0.0451 0.0451 302,516 -0.02(-35.57%)
Oct 22, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 21, 2019 0.0650 0.0650 0.0650 0.0650 15,560 -0.01(-7.14%)
Oct 18, 2019 0.0700 0.0700 0.0700 0.0700 3,200 +0.00(+0.00%)
Oct 17, 2019 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+7.20%)
Oct 16, 2019 0.0700 0.0700 0.0653 0.0653 10,552 +0.00(+0.46%)
Oct 15, 2019 0.0650 0.0650 0.0650 0.0650 23,000 -0.00(-5.80%)
Oct 11, 2019 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
Oct 10, 2019 0.0600 0.0690 0.0600 0.0690 70,457 +0.01(+15.00%)
Oct 09, 2019 0.0625 0.0650 0.0600 0.0600 65,000 -0.01(-14.29%)
Oct 08, 2019 0.0700 0.0700 0.0700 0.0700 650 +0.01(+11.11%)
Oct 07, 2019 0.0626 0.0630 0.0626 0.0630 19,340 +0.00(+0.00%)
Oct 04, 2019 0.0620 0.0630 0.0620 0.0630 87,200 +0.00(+5.00%)
Oct 03, 2019 0.0650 0.0650 0.0450 0.0600 323,471 -0.01(-7.69%)
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.