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 (%)
Feb 28, 2017 0.6400 0.6799 0.6325 0.6707 16,964 +0.03(+4.39%)
Feb 27, 2017 0.6112 0.6746 0.6112 0.6425 12,690 -0.02(-2.53%)
Feb 24, 2017 0.6700 0.6880 0.6351 0.6592 113,867 -0.01(-1.61%)
Feb 23, 2017 0.6700 0.6700 0.6500 0.6700 22,725 -0.01(-0.74%)
Feb 22, 2017 0.6378 0.6869 0.6351 0.6750 22,680 +0.03(+4.63%)
Feb 21, 2017 0.7400 0.7400 0.6351 0.6451 51,572 -0.06(-8.50%)
Feb 17, 2017 0.7050 0.7050 0.7050 0 +0.04(+5.23%)
Feb 16, 2017 0.7290 0.7290 0.6150 0.6700 40,294 -0.06(-8.09%)
Feb 15, 2017 0.6300 0.7290 0.6300 0.7290 2,560 +0.10(+15.71%)
Feb 14, 2017 0.6250 0.6300 0.6100 0.6300 22,694 +0.01(+1.61%)
Feb 13, 2017 0.6600 0.7000 0.6000 0.6200 63,006 -0.04(-6.06%)
Feb 10, 2017 0.7000 0.7000 0.6050 0.6600 58,055 -0.04(-5.71%)
Feb 09, 2017 0.7280 0.7290 0.6500 0.7000 71,849 -0.01(-1.96%)
Feb 08, 2017 0.7000 0.7280 0.7000 0.7140 11,015 +0.01(+1.99%)
Feb 07, 2017 0.7300 0.7300 0.7001 0.7001 27,415 -0.02(-2.76%)
Feb 06, 2017 0.7300 0.7300 0.7100 0.7200 49,826 +0.01(+1.41%)
Feb 03, 2017 0.7300 0.7300 0.7100 0.7100 91,748 -0.01(-1.62%)
Feb 02, 2017 0.7700 0.7700 0.7217 0.7217 82,828 -0.03(-4.41%)
Feb 01, 2017 0.7600 0.7600 0.7100 0.7550 28,714 +0.01(+0.67%)
Jan 31, 2017 0.7900 0.7900 0.7431 0.7500 55,616 -0.01(-1.35%)
Jan 30, 2017 0.8020 0.8100 0.7600 0.7603 45,050 -0.03(-4.24%)
Jan 27, 2017 0.7900 0.7940 0.7600 0.7940 67,107 +0.00(+0.51%)
Jan 26, 2017 0.7970 0.8000 0.7650 0.7900 32,766 +0.01(+1.28%)
Jan 25, 2017 0.7800 0.7940 0.7550 0.7800 27,495 +0.03(+4.00%)
Jan 24, 2017 0.7850 0.7940 0.7500 0.7500 42,443 -0.04(-5.06%)
Jan 23, 2017 0.7949 0.8000 0.7800 0.7900 107,940 +0.01(+1.28%)
Jan 20, 2017 0.8100 0.8100 0.7700 0.7800 120,006 +0.03(+4.00%)
Jan 19, 2017 0.6850 0.7500 0.6600 0.7500 86,680 +0.09(+13.64%)
Jan 18, 2017 0.6494 0.6600 0.5980 0.6600 223,635 +0.06(+9.63%)
Jan 17, 2017 0.6399 0.6399 0.5801 0.6020 90,002 +0.01(+2.03%)
Jan 13, 2017 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Jan 12, 2017 0.6100 0.6100 0.5800 0.5800 56,367 -0.02(-3.89%)
Jan 11, 2017 0.6100 0.6100 0.5800 0.6035 29,065 +0.02(+4.05%)
Jan 10, 2017 0.5425 0.6400 0.5425 0.5800 82,575 +0.03(+5.45%)
Jan 09, 2017 0.5300 0.5500 0.5300 0.5500 20,049 +0.03(+4.76%)
Jan 06, 2017 0.5200 0.5400 0.5000 0.5250 79,159 +0.03(+5.00%)
Jan 05, 2017 0.5250 0.5250 0.5000 0.5000 66,100 -0.03(-4.76%)
Jan 04, 2017 0.5200 0.5250 0.5101 0.5250 4,150 +0.02(+4.98%)
Jan 03, 2017 0.5001 0.5001 0.5001 0.5001 1,500 +0.02(+4.19%)
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%)
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.