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, 2020 0.4249 0.4249 0.4249 126,786 +0.02(+6.22%)
Dec 30, 2020 0.4274 0.4548 0.4000 0.4000 126,786 -0.02(-4.76%)
Dec 29, 2020 0.4445 0.4445 0.3811 0.4200 67,199 +0.00(+1.06%)
Dec 28, 2020 0.3800 0.4574 0.3701 0.4156 151,108 +0.03(+6.56%)
Dec 24, 2020 0.3296 0.4300 0.3296 0.3900 220,200 +0.06(+18.25%)
Dec 23, 2020 0.3305 0.3305 0.2911 0.3298 36,229 -0.00(-0.06%)
Dec 22, 2020 0.5800 0.5800 0.2605 0.3300 110,268 -0.02(-5.71%)
Dec 21, 2020 0.3600 0.3600 0.3500 0.3500 2,770 +0.01(+2.94%)
Dec 18, 2020 0.3252 0.3500 0.3252 0.3400 15,600 -0.02(-5.56%)
Dec 17, 2020 0.3500 0.3700 0.3371 0.3600 46,030 +0.01(+2.86%)
Dec 16, 2020 0.3398 0.3500 0.3200 0.3500 46,173 +0.01(+3.15%)
Dec 15, 2020 0.3475 0.3550 0.3106 0.3393 55,601 -0.02(-5.62%)
Dec 14, 2020 0.3600 0.3600 0.3400 0.3595 38,797 +0.01(+2.71%)
Dec 11, 2020 0.3400 0.3500 0.3300 0.3500 39,800 +0.03(+9.37%)
Dec 10, 2020 0.3350 0.3400 0.2520 0.3200 79,549 +0.00(+0.00%)
Dec 09, 2020 0.2800 0.3300 0.2800 0.3200 97,520 +0.04(+14.29%)
Dec 08, 2020 0.2800 0.2800 0.2603 0.2800 15,056 +0.00(+0.00%)
Dec 07, 2020 0.2600 0.2800 0.2374 0.2800 52,960 +0.03(+12.00%)
Dec 04, 2020 0.2590 0.2700 0.2301 0.2500 61,100 +0.00(+0.00%)
Dec 03, 2020 0.2200 0.2590 0.2200 0.2500 49,100 +0.03(+13.64%)
Dec 02, 2020 0.2300 0.2450 0.2200 0.2200 41,338 -0.01(-4.35%)
Dec 01, 2020 0.2400 0.2400 0.2101 0.2300 1,665 +0.03(+14.77%)
Nov 30, 2020 0.2381 0.2381 0.2004 0.2004 27,330 -0.03(-12.87%)
Nov 27, 2020 0.2000 0.2300 0.2000 0.2300 135,700 +0.03(+15.00%)
Nov 25, 2020 0.1950 0.2000 0.1901 0.2000 900 +0.00(+0.00%)
Nov 24, 2020 0.1900 0.2000 0.1850 0.2000 40,469 +0.01(+5.26%)
Nov 23, 2020 0.1900 0.1900 0.1900 0.1900 5,016 +0.00(+0.00%)
Nov 20, 2020 0.1800 0.1900 0.1725 0.1900 33,500 +0.01(+5.56%)
Nov 19, 2020 0.1750 0.1800 0.1700 0.1800 36,300 +0.01(+2.86%)
Nov 18, 2020 0.1626 0.1750 0.1550 0.1750 53,362 +0.01(+3.24%)
Nov 17, 2020 0.1530 0.1695 0.1433 0.1695 104,767 +0.02(+11.15%)
Nov 16, 2020 0.1700 0.1700 0.1500 0.1525 108,108 +0.03(+26.03%)
Nov 13, 2020 0.1650 0.1650 0.1210 0.1210 25,000 -0.05(-28.82%)
Nov 12, 2020 0.1500 0.1700 0.1500 0.1700 204,161 +0.02(+16.84%)
Nov 11, 2020 0.1455 0.1455 0.1455 0.1455 100 -0.00(-3.00%)
Nov 10, 2020 0.1290 0.1500 0.1290 0.1500 14,600 -0.01(-8.26%)
Nov 09, 2020 0.1599 0.1635 0.1599 0.1635 6,021 +0.01(+4.81%)
Nov 06, 2020 0.1505 0.1580 0.1361 0.1560 52,800 +0.01(+3.65%)
Nov 05, 2020 0.1553 0.1553 0.1505 0.1505 5,500 -0.00(-2.90%)
Nov 04, 2020 0.1473 0.1600 0.1473 0.1550 16,000 +0.01(+5.08%)
Nov 03, 2020 0.1450 0.1475 0.1450 0.1475 2,130 -0.00(-1.67%)
Nov 02, 2020 0.1500 0.1500 0.1360 0.1500 5,160 -0.01(-3.23%)
Oct 30, 2020 0.1500 0.1550 0.1500 0.1550 20,000 +0.01(+3.33%)
Oct 29, 2020 0.1548 0.1548 0.1500 0.1500 10,500 +0.01(+4.90%)
Oct 28, 2020 0.1500 0.1500 0.1430 0.1430 10,000 -0.01(-4.67%)
Oct 27, 2020 0.1550 0.1550 0.1500 0.1500 10,500 +0.00(+0.00%)
Oct 26, 2020 0.1451 0.1500 0.1450 0.1500 39,000 +0.00(+0.00%)
Oct 23, 2020 0.1635 0.1635 0.1450 0.1500 19,000 -0.01(-5.96%)
Oct 22, 2020 0.1490 0.1600 0.1398 0.1595 107,677 +0.02(+14.09%)
Oct 21, 2020 0.1398 0.1490 0.1398 0.1398 2,276 -0.01(-6.99%)
Oct 20, 2020 0.1503 0.1503 0.1503 20 +0.00(+0.00%)
Oct 19, 2020 0.1500 0.1600 0.1453 0.1503 19,000 +0.01(+7.36%)
Oct 16, 2020 0.1300 0.1708 0.1300 0.1400 49,000 +0.01(+7.69%)
Oct 15, 2020 0.1300 0.1300 0.1300 0.1300 3,050 -0.03(-17.46%)
Oct 14, 2020 0.1350 0.1575 0.1350 0.1575 32,895 +0.02(+16.67%)
Oct 13, 2020 0.1300 0.1400 0.1250 0.1350 77,041 +0.01(+3.93%)
Oct 12, 2020 0.1300 0.1450 0.1299 0.1299 19,214 +0.01(+4.76%)
Oct 09, 2020 0.1265 0.1300 0.1240 0.1240 24,400 -0.01(-8.15%)
Oct 08, 2020 0.1200 0.1350 0.1200 0.1350 9,573 +0.00(+0.00%)
Oct 07, 2020 0.1200 0.1400 0.1200 0.1350 80,837 +0.01(+8.00%)
Oct 06, 2020 0.1300 0.1300 0.1250 0.1250 28,402 -0.02(-10.71%)
Oct 05, 2020 0.1300 0.1400 0.1225 0.1400 33,400 +0.02(+12.00%)
Oct 02, 2020 0.1170 0.1300 0.1150 0.1250 20,700 +0.01(+11.11%)
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.