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 (%)
Apr 30, 2020 0.1144 0.1145 0.1110 0.1145 48,620 +0.00(+0.00%)
Apr 29, 2020 0.1100 0.1145 0.1100 0.1145 11,903 +0.01(+9.05%)
Apr 28, 2020 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Apr 27, 2020 0.1050 0.1050 0.1050 0.1050 250 +0.00(+0.00%)
Apr 22, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Apr 21, 2020 0.1145 0.1150 0.1100 0.1100 246,409 -0.01(-4.35%)
Apr 17, 2020 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Apr 16, 2020 0.1050 0.1135 0.1000 0.1000 12,150 +0.00(+0.00%)
Apr 15, 2020 0.1100 0.1135 0.1000 0.1000 39,569 -0.01(-9.09%)
Apr 14, 2020 0.0973 0.1145 0.0973 0.1100 194,333 +0.01(+10.00%)
Apr 13, 2020 0.1000 0.1049 0.0951 0.1000 269,857 +0.00(+0.00%)
Apr 09, 2020 0.1049 0.1049 0.1000 0.1000 35,900 +0.00(+0.00%)
Apr 08, 2020 0.1000 0.1000 0.1000 0.1000 1,938 -0.00(-4.76%)
Apr 07, 2020 0.1098 0.1120 0.1050 0.1050 43,881 -0.01(-4.55%)
Apr 06, 2020 0.1145 0.1145 0.1100 0.1100 129,400 -0.00(-3.93%)
Apr 03, 2020 0.1145 0.1145 0.1075 0.1145 7,500 +0.01(+13.93%)
Apr 02, 2020 0.1040 0.1100 0.1005 0.1005 1,458 -0.01(-8.64%)
Apr 01, 2020 0.1000 0.1140 0.1000 0.1100 14,325 -0.01(-8.26%)
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%)
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%)
Dec 02, 2019 0.0590 0.0590 0.0580 0.0580 33,085 -0.00(-3.33%)
Nov 27, 2019 0.0600 0.0600 0.0600 0 -0.00(-6.25%)
Nov 26, 2019 0.0670 0.0670 0.0640 0.0640 56,442 -0.00(-4.48%)
Nov 25, 2019 0.0700 0.0700 0.0670 0.0670 17,242 -0.00(-4.29%)
Nov 22, 2019 0.0600 0.0700 0.0600 0.0700 191,400 +0.01(+16.67%)
Nov 21, 2019 0.0568 0.0600 0.0550 0.0600 72,000 +0.00(+2.56%)
Nov 20, 2019 0.0574 0.0585 0.0550 0.0585 37,150 +0.00(+6.36%)
Nov 18, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 15, 2019 0.0500 0.0570 0.0500 0.0550 62,900 +0.00(+10.00%)
Nov 14, 2019 0.0502 0.0551 0.0500 0.0500 26,203 -0.00(-6.54%)
Nov 13, 2019 0.0576 0.0576 0.0535 0.0535 33,025 +0.00(+6.57%)
Nov 12, 2019 0.0541 0.0541 0.0502 0.0502 3,800 +0.00(+0.00%)
Nov 11, 2019 0.0502 0.0502 0.0502 0.0502 1,000 +0.00(+0.00%)
Nov 08, 2019 0.0502 0.0502 0.0502 0.0502 1,000 -0.01(-13.45%)
Nov 07, 2019 0.0580 0.0580 0.0502 0.0580 29,500 +0.00(+0.00%)
Nov 06, 2019 0.0580 0.0580 0.0580 0.0580 3,500 +0.01(+15.54%)
Nov 04, 2019 0.0502 0.0502 0.0502 0 +0.00(+0.40%)
Nov 01, 2019 0.0500 0.0500 0.0500 0.0500 1,100 -0.00(-0.20%)
Oct 31, 2019 0.0501 0.0501 0.0501 70 +0.00(+0.00%)
Oct 30, 2019 0.0501 0.0501 0.0501 0.0501 100 +0.00(+0.20%)
Oct 29, 2019 0.0580 0.0580 0.0500 0.0500 1,145 -0.01(-13.79%)
Oct 28, 2019 0.0580 0.0580 0.0580 0.0580 13,300 +0.00(+0.00%)
Oct 25, 2019 0.0501 0.0580 0.0450 0.0580 151,300 +0.01(+28.60%)
Oct 24, 2019 0.0650 0.0650 0.0451 0.0451 302,516 -0.02(-35.57%)
Oct 22, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 21, 2019 0.0650 0.0650 0.0650 0.0650 15,560 -0.01(-7.14%)
Oct 18, 2019 0.0700 0.0700 0.0700 0.0700 3,200 +0.00(+0.00%)
Oct 17, 2019 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+7.20%)
Oct 16, 2019 0.0700 0.0700 0.0653 0.0653 10,552 +0.00(+0.46%)
Oct 15, 2019 0.0650 0.0650 0.0650 0.0650 23,000 -0.00(-5.80%)
Oct 11, 2019 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
Oct 10, 2019 0.0600 0.0690 0.0600 0.0690 70,457 +0.01(+15.00%)
Oct 09, 2019 0.0625 0.0650 0.0600 0.0600 65,000 -0.01(-14.29%)
Oct 08, 2019 0.0700 0.0700 0.0700 0.0700 650 +0.01(+11.11%)
Oct 07, 2019 0.0626 0.0630 0.0626 0.0630 19,340 +0.00(+0.00%)
Oct 04, 2019 0.0620 0.0630 0.0620 0.0630 87,200 +0.00(+5.00%)
Oct 03, 2019 0.0650 0.0650 0.0450 0.0600 323,471 -0.01(-7.69%)
Oct 02, 2019 0.0700 0.0700 0.0650 0.0650 55,571 -0.01(-7.14%)
Sep 26, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 25, 2019 0.0800 0.0800 0.0700 0.0700 64,400 -0.01(-17.65%)
Sep 23, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Sep 18, 2019 0.0950 0.0950 0.0950 0 +0.01(+17.57%)
Sep 17, 2019 0.0808 0.0808 0.0808 0.0808 140 +0.00(+1.00%)
Sep 16, 2019 0.0800 0.0800 0.0800 0.0800 4,520 +0.00(+0.00%)
Sep 13, 2019 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Sep 12, 2019 0.0950 0.0950 0.0800 0.0800 43,665 -0.02(-20.00%)
Sep 11, 2019 0.1050 0.1100 0.1000 0.1000 23,853 -0.00(-0.79%)
Sep 10, 2019 0.1008 0.1008 0.1008 0.1008 317 +0.00(+0.80%)
Sep 09, 2019 0.0900 0.1000 0.0900 0.1000 12,647 +0.00(+0.00%)
Sep 06, 2019 0.0950 0.1000 0.0950 0.1000 20,000 +0.01(+11.11%)
Sep 05, 2019 0.0950 0.0950 0.0900 0.0900 59,273 -0.01(-5.26%)
Sep 03, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 29, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 28, 2019 0.1000 0.1030 0.0950 0.0950 38,760 -0.01(-13.16%)
Aug 27, 2019 0.1200 0.1200 0.1094 0.1094 19,845 -0.01(-8.07%)
Aug 26, 2019 0.1150 0.1190 0.1150 0.1190 12,500 +0.00(+3.48%)
Aug 23, 2019 0.1160 0.1190 0.1150 0.1150 56,300 +0.01(+4.55%)
Aug 22, 2019 0.1100 0.1100 0.1060 0.1100 23,950 -0.01(-5.17%)
Aug 21, 2019 0.1114 0.1160 0.1085 0.1160 33,946 +0.01(+7.41%)
Aug 20, 2019 0.1080 0.1080 0.1065 0.1080 15,000 +0.00(+2.86%)
Aug 19, 2019 0.1040 0.1060 0.1040 0.1050 60,100 +0.00(+5.00%)
Aug 16, 2019 0.1050 0.1050 0.0995 0.1000 16,600 -0.00(-4.76%)
Aug 15, 2019 0.1000 0.1050 0.1000 0.1050 15,000 +0.00(+5.00%)
Aug 12, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 09, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+15.85%)
Aug 08, 2019 0.0950 0.0950 0.0820 0.0820 12,500 +0.00(+2.50%)
Aug 07, 2019 0.0800 0.0800 0.0800 0.0800 10,000 -0.00(-5.33%)
Aug 06, 2019 0.0845 0.0845 0.0845 0.0845 150 +0.01(+6.96%)
Aug 02, 2019 0.0950 0.0950 0.0790 0.0790 1,300 -0.00(-2.47%)
Aug 01, 2019 0.0810 0.0810 0.0810 0.0810 200 -0.01(-14.74%)
Jul 30, 2019 0.0950 0.0950 0.0950 0 +0.01(+10.47%)
Jul 29, 2019 0.0875 0.0950 0.0860 0.0860 5,800 -0.01(-9.47%)
Jul 26, 2019 0.0950 0.0950 0.0950 0.0950 500 +0.02(+23.38%)
Jul 25, 2019 0.0790 0.0790 0.0770 0.0770 300 +0.00(+0.00%)
Jul 24, 2019 0.0797 0.0797 0.0770 0.0770 200 -0.00(-3.14%)
Jul 23, 2019 0.0795 0.0795 0.0795 0.0795 500 -0.00(-2.45%)
Jul 19, 2019 0.0815 0.0815 0.0815 0 -0.00(-4.12%)
Jul 18, 2019 0.0809 0.0850 0.0809 0.0850 20,684 +0.00(+5.07%)
Jul 17, 2019 0.0770 0.0809 0.0770 0.0809 16,443 +0.00(+2.41%)
Jul 16, 2019 0.0790 0.0790 0.0790 0.0790 1,000 +0.00(+0.00%)
Jul 12, 2019 0.0790 0.0790 0.0790 0 +0.00(+2.60%)
Jul 11, 2019 0.0770 0.0770 0.0770 0.0770 33,000 -0.00(-4.82%)
Jul 10, 2019 0.0790 0.0809 0.0790 0.0809 2,000 +0.00(+5.06%)
Jul 09, 2019 0.0770 0.0770 0.0770 0.0770 800 -0.00(-3.75%)
Jul 05, 2019 0.0800 0.0800 0.0800 0 +0.00(+1.27%)
Jul 02, 2019 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Jun 27, 2019 0.0790 0.0790 0.0790 0 +0.00(+4.50%)
Jun 24, 2019 0.0756 0.0756 0.0756 0 +0.00(+0.80%)
Jun 21, 2019 0.0750 0.0750 0.0750 0.0750 5,500 +0.00(+0.00%)
Jun 20, 2019 0.0753 0.0753 0.0750 0.0750 550 -0.00(-5.06%)
Jun 19, 2019 0.0790 0.0790 0.0790 0.0790 1,262 +0.00(+2.60%)
Jun 18, 2019 0.0770 0.0770 0.0770 0.0770 10,000 +0.00(+2.67%)
Jun 17, 2019 0.0710 0.0750 0.0710 0.0750 600 +0.00(+5.63%)
Jun 12, 2019 0.0710 0.0710 0.0710 0 -0.00(-4.05%)
Jun 11, 2019 0.0650 0.0812 0.0650 0.0740 482,097 -0.01(-11.90%)
Jun 10, 2019 0.0840 0.0840 0.0825 0.0840 66,200 -0.00(-1.18%)
Jun 07, 2019 0.0950 0.0950 0.0850 0.0850 67,400 -0.01(-10.53%)
Jun 04, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 03, 2019 0.0950 0.0955 0.0950 0.0950 650 -0.01(-9.52%)
May 31, 2019 0.1000 0.1050 0.0950 0.1050 10,300 +0.00(+0.00%)
May 30, 2019 0.0950 0.1050 0.0950 0.1050 10,100 +0.01(+10.53%)
May 29, 2019 0.0950 0.0950 0.0950 0.0950 8,000 +0.00(+0.00%)
May 28, 2019 0.1000 0.1000 0.0950 0.0950 25,000 +0.01(+5.56%)
May 24, 2019 0.1000 0.1000 0.0900 0.0900 60,000 -0.02(-18.18%)
May 23, 2019 0.1100 0.1100 0.1100 0.1100 8,400 +0.01(+10.00%)
May 22, 2019 0.1000 0.1000 0.1000 0.1000 2,080 +0.00(+0.00%)
May 21, 2019 0.1000 0.1000 0.1000 0.1000 15,500 +0.01(+5.26%)
May 20, 2019 0.0975 0.0975 0.0950 0.0950 800 +0.00(+0.00%)
May 14, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 13, 2019 0.0950 0.0950 0.0950 0.0950 4,250 -0.01(-5.00%)
May 08, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 07, 2019 0.0951 0.1000 0.0951 0.1000 200 +0.00(+0.00%)
May 06, 2019 0.1040 0.1040 0.1000 0.1000 10,500 +0.00(+0.00%)
May 03, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
May 02, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +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.