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 (%)
Mar 31, 2020 0.1199 0.1199 0.1199 0.1199 8,734 +0.01(+9.10%)
Mar 30, 2020 0.1098 0.1099 0.1098 0.1099 2,000 -0.00(-0.09%)
Mar 27, 2020 0.1150 0.1150 0.1100 0.1100 13,100 -0.01(-4.35%)
Mar 26, 2020 0.1250 0.1250 0.1100 0.1150 45,815 -0.00(-4.17%)
Mar 24, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 23, 2020 0.1200 0.1250 0.1200 0.1200 79,885 +0.00(+0.00%)
Mar 20, 2020 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Mar 19, 2020 0.0760 0.1200 0.0760 0.1200 14,199 +0.03(+41.18%)
Mar 18, 2020 0.0950 0.1000 0.0700 0.0850 52,232 -0.00(-3.41%)
Mar 17, 2020 0.0850 0.0880 0.0850 0.0880 12,600 +0.00(+4.14%)
Mar 16, 2020 0.0770 0.0850 0.0600 0.0845 102,102 +0.01(+9.74%)
Mar 12, 2020 0.0770 0.0770 0.0770 0 -0.00(-3.75%)
Mar 11, 2020 0.1100 0.1100 0.0510 0.0800 273,363 -0.02(-23.81%)
Mar 10, 2020 0.1200 0.1200 0.1020 0.1050 36,725 -0.01(-12.43%)
Mar 09, 2020 0.1000 0.1199 0.0955 0.1199 18,400 +0.01(+9.10%)
Mar 06, 2020 0.1050 0.1200 0.0800 0.1099 224,900 +0.00(+0.00%)
Mar 05, 2020 0.0975 0.1099 0.0975 0.1099 274,255 +0.01(+15.56%)
Mar 04, 2020 0.0950 0.1000 0.0950 0.0951 9,100 +0.00(+0.11%)
Mar 03, 2020 0.1000 0.1000 0.0940 0.0950 59,285 +0.00(+1.06%)
Mar 02, 2020 0.0940 0.0940 0.0930 0.0940 12,735 +0.00(+1.08%)
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%)
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.