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
Last 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, 2020 0.0930 0.0940 0.0930 0.0930 34,700 -0.01(-5.10%)
Feb 27, 2020 0.0930 0.0980 0.0930 0.0980 7,400 +0.00(+0.00%)
Feb 26, 2020 0.0930 0.0980 0.0930 0.0980 4,692 +0.00(+2.62%)
Feb 25, 2020 0.0930 0.0980 0.0930 0.0955 5,800 +0.00(+2.69%)
Feb 24, 2020 0.0970 0.0980 0.0930 0.0930 73,613 -0.01(-5.58%)
Feb 21, 2020 0.0950 0.0985 0.0950 0.0985 35,000 -0.00(-1.50%)
Feb 20, 2020 0.0882 0.1000 0.0882 0.1000 111,200 +0.01(+5.26%)
Feb 19, 2020 0.0950 0.0990 0.0880 0.0950 111,565 -0.01(-5.00%)
Feb 18, 2020 0.0920 0.1000 0.0920 0.1000 190,439 +0.01(+11.11%)
Feb 14, 2020 0.1000 0.1000 0.0875 0.0900 86,400 -0.01(-10.00%)
Feb 13, 2020 0.1000 0.1000 0.1000 0.1000 1,701 +0.00(+0.00%)
Feb 12, 2020 0.0680 0.1000 0.0680 0.1000 621,973 +0.03(+42.86%)
Feb 10, 2020 0.0700 0.0700 0.0700 0 +0.00(+2.94%)
Feb 07, 2020 0.0656 0.0680 0.0656 0.0680 60,500 +0.00(+0.00%)
Feb 05, 2020 0.0680 0.0680 0.0680 0 +0.00(+4.62%)
Feb 04, 2020 0.0633 0.0650 0.0633 0.0650 50,000 +0.00(+3.17%)
Feb 03, 2020 0.0670 0.0670 0.0550 0.0630 264,113 -0.01(-7.35%)
Jan 31, 2020 0.0695 0.0695 0.0680 0.0680 30,000 -0.00(-2.86%)
Jan 30, 2020 0.0700 0.0700 0.0670 0.0700 44,400 +0.00(+0.00%)
Jan 29, 2020 0.0710 0.0710 0.0700 0.0700 37,075 +0.01(+7.69%)
Jan 28, 2020 0.0690 0.0695 0.0650 0.0650 52,700 -0.01(-7.14%)
Jan 27, 2020 0.0690 0.0700 0.0690 0.0700 49,000 +0.00(+0.00%)
Jan 24, 2020 0.0700 0.0700 0.0680 0.0700 180,700 +0.00(+3.70%)
Jan 23, 2020 0.0650 0.0675 0.0650 0.0675 1,632 -0.00(-3.57%)
Jan 22, 2020 0.0700 0.0700 0.0660 0.0700 70,139 +0.00(+0.00%)
Jan 21, 2020 0.0695 0.0700 0.0650 0.0700 126,757 +0.01(+7.69%)
Jan 17, 2020 0.0630 0.0650 0.0630 0.0650 23,500 +0.00(+3.17%)
Jan 15, 2020 0.0630 0.0630 0.0630 0 +0.00(+0.00%)
Jan 13, 2020 0.0630 0.0630 0.0630 0 -0.00(-2.93%)
Jan 10, 2020 0.0674 0.0674 0.0649 0.0649 15,400 -0.00(-0.92%)
Jan 09, 2020 0.0655 0.0655 0.0655 0.0655 9,340 -0.00(-2.96%)
Jan 08, 2020 0.0675 0.0675 0.0675 0.0675 4,200 +0.00(+3.85%)
Jan 07, 2020 0.0675 0.0675 0.0650 0.0650 742 +0.00(+0.00%)
Jan 06, 2020 0.0677 0.0677 0.0650 0.0650 556 -0.00(-1.07%)
Jan 03, 2020 0.0695 0.0695 0.0657 0.0657 4,400 -0.00(-5.47%)
Jan 02, 2020 0.0650 0.0695 0.0650 0.0695 1,251 +0.00(+2.96%)
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%)
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.