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: 11:26 AM EDT, May 21, 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 26, 2021 0.4030 0.4400 0.4001 0.4030 1,200 -0.06(-12.39%)
Feb 25, 2021 0.4255 0.4650 0.4255 0.4600 142,716 +0.00(+0.00%)
Feb 24, 2021 0.4200 0.4650 0.4001 0.4600 229,900 +0.04(+8.85%)
Feb 23, 2021 0.4100 0.4600 0.3600 0.4226 3,275 -0.02(-3.95%)
Feb 22, 2021 0.4095 0.4500 0.4095 0.4400 131,926 +0.06(+16.40%)
Feb 19, 2021 0.4100 0.4100 0.3480 0.3780 35,300 -0.02(-5.57%)
Feb 18, 2021 0.4280 0.4280 0.4003 0.4003 4,020 -0.03(-6.47%)
Feb 17, 2021 0.3998 0.4600 0.3755 0.4280 14,514 +0.04(+11.11%)
Feb 16, 2021 0.4448 0.4550 0.3000 0.3852 65,229 -0.07(-16.26%)
Feb 12, 2021 0.4600 0.4600 0.4600 0.4600 900 +0.00(+0.00%)
Feb 11, 2021 0.4600 0.4799 0.4313 0.4600 31,880 -0.01(-3.16%)
Feb 10, 2021 0.4500 0.4750 0.4302 0.4750 175,780 +0.02(+5.56%)
Feb 09, 2021 0.4500 0.4748 0.4137 0.4500 63,739 -0.01(-1.10%)
Feb 08, 2021 0.4943 0.4943 0.4110 0.4550 229,886 +0.00(+0.33%)
Feb 05, 2021 0.4609 0.4922 0.4000 0.4535 13,500 -0.04(-7.41%)
Feb 04, 2021 0.4495 0.4950 0.4065 0.4898 36,256 +0.06(+13.91%)
Feb 03, 2021 0.4500 0.4500 0.4300 0.4300 11,584 -0.02(-4.44%)
Feb 02, 2021 0.4400 0.4500 0.4300 0.4500 14,020 +0.02(+4.65%)
Feb 01, 2021 0.4000 0.4410 0.4000 0.4300 83,122 +0.01(+2.38%)
Jan 29, 2021 0.4200 0.4400 0.3951 0.4200 26,200 -0.02(-5.58%)
Jan 28, 2021 0.4348 0.4448 0.4000 0.4448 47,677 +0.04(+11.20%)
Jan 27, 2021 0.3900 0.4100 0.3600 0.4000 59,718 +0.00(+1.14%)
Jan 26, 2021 0.4175 0.4175 0.3901 0.3955 13,455 -0.04(-8.45%)
Jan 25, 2021 0.4298 0.4320 0.3900 0.4320 63,890 +0.04(+9.39%)
Jan 22, 2021 0.3500 0.4295 0.3500 0.3949 122,400 +0.05(+14.63%)
Jan 21, 2021 0.3300 0.4376 0.3300 0.3445 330,996 -0.01(-1.57%)
Jan 20, 2021 0.4100 0.4100 0.3070 0.3500 80,435 -0.01(-2.51%)
Jan 19, 2021 0.3060 0.4843 0.2900 0.3590 86,099 +0.06(+18.91%)
Jan 15, 2021 0.2500 0.3060 0.1510 0.3019 121,600 +0.05(+18.39%)
Jan 14, 2021 0.2000 0.2695 0.1930 0.2550 76,689 +0.02(+8.23%)
Jan 13, 2021 0.2200 0.2880 0.0401 0.2356 409,245 -0.04(-14.33%)
Jan 12, 2021 0.2901 0.3200 0.2250 0.2750 149,425 -0.03(-11.26%)
Jan 11, 2021 0.2800 0.3235 0.2600 0.3099 56,741 -0.07(-18.45%)
Jan 08, 2021 0.3300 0.3800 0.2621 0.3800 113,000 +0.04(+10.85%)
Jan 07, 2021 0.3778 0.4207 0.3120 0.3428 66,640 -0.04(-9.79%)
Jan 06, 2021 0.4100 0.4900 0.3700 0.3800 112,148 -0.03(-7.32%)
Jan 05, 2021 0.4900 0.5000 0.4003 0.4100 228,345 -0.06(-12.77%)
Jan 04, 2021 0.4000 0.4700 0.4000 0.4700 105,225 +0.05(+10.61%)
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%)
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.