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 (%)
Apr 28, 2023 0.1950 0.1950 0.1950 0.1950 300 -0.02(-8.84%)
Apr 27, 2023 0.2124 0.2145 0.1500 0.2139 19,864 +0.00(+0.71%)
Apr 24, 2023 0.2124 0 +0.00(+0.00%)
Apr 21, 2023 0.2200 0.2200 0.2124 0.2124 32,884 -0.02(-7.65%)
Apr 20, 2023 0.2300 0.2300 0.2300 0.2300 650 -0.02(-7.07%)
Apr 17, 2023 0.2475 0 -0.00(-1.00%)
Apr 13, 2023 0.2500 0 -0.02(-7.41%)
Apr 12, 2023 0.2800 0.2800 0.2300 0.2700 27,916 -0.01(-1.82%)
Apr 11, 2023 0.2750 0.2750 0.2750 0.2750 100 +0.03(+13.40%)
Apr 06, 2023 0.2425 0 -0.04(-14.91%)
Apr 05, 2023 0.2900 0.2900 0.2850 0.2850 32,668 -0.01(-1.72%)
Apr 04, 2023 0.2900 0.2900 0.2900 0.2900 9,495 +0.01(+1.75%)
Apr 03, 2023 0.2810 0.2850 0.2800 0.2850 22,425 -0.02(-5.00%)
Mar 31, 2023 0.3000 0.3000 0.3000 0.3000 3,250 +0.02(+8.11%)
Mar 30, 2023 0.2913 0.2913 0.2775 0.2775 850 -0.02(-7.50%)
Mar 29, 2023 0.2999 0.3000 0.2999 0.3000 50,506 +0.12(+66.67%)
Mar 28, 2023 0.2800 0.3000 0.1800 0.1800 39,622 -0.11(-37.93%)
Mar 27, 2023 0.2900 0.2900 0.2900 0.2900 25,216 +0.00(+0.00%)
Mar 24, 2023 0.3000 0.3000 0.2700 0.2900 6,022 +0.02(+7.41%)
Mar 23, 2023 0.2700 0.2700 0.2322 0.2700 16,883 +0.02(+9.62%)
Mar 22, 2023 0.2500 0.2500 0.2350 0.2463 6,230 -0.00(-1.48%)
Mar 21, 2023 0.2400 0.2700 0.2375 0.2500 232,507 +0.03(+13.64%)
Mar 20, 2023 0.1980 0.2250 0.1980 0.2200 44,522 +0.05(+29.26%)
Mar 17, 2023 0.1850 0.1850 0.1702 0.1702 131,910 +0.00(+0.12%)
Mar 15, 2023 0.1700 0 +0.00(+0.00%)
Mar 14, 2023 0.1700 0.1700 0.1700 0.1700 15,000 -0.02(-10.43%)
Mar 13, 2023 0.1881 0.1900 0.1600 0.1898 60,792 +0.00(+2.59%)
Mar 10, 2023 0.1800 0.1850 0.1800 0.1850 13,947 -0.00(-1.65%)
Mar 08, 2023 0.1881 0 -0.00(-0.48%)
Mar 07, 2023 0.1800 0.2400 0.1800 0.1890 117,500 -0.00(-0.53%)
Mar 06, 2023 0.2000 0.2100 0.1700 0.1900 42,274 -0.01(-5.00%)
Mar 03, 2023 0.1600 0.2650 0.1600 0.2000 289,097 +0.05(+30.55%)
Mar 02, 2023 0.1200 0.1532 0.1200 0.1532 1,175 -0.01(-4.25%)
Mar 01, 2023 0.1600 0.1600 0.1200 0.1600 2,609 +0.03(+23.08%)
Feb 27, 2023 0.1300 0 -0.03(-18.75%)
Feb 23, 2023 0.1600 0 +0.03(+18.87%)
Feb 17, 2023 0.1346 0 +0.00(+0.98%)
Feb 16, 2023 0.1500 0.1500 0.1333 0.1333 9,216 -0.02(-11.13%)
Feb 15, 2023 0.1600 0.1600 0.1500 0.1500 5,465 -0.02(-12.28%)
Feb 13, 2023 0.1710 0 +0.05(+46.15%)
Feb 10, 2023 0.1170 0.1170 0.1170 0.1170 40,040 -0.03(-20.41%)
Feb 09, 2023 0.1470 0.1470 0.1470 0.1470 2,500 +0.04(+33.64%)
Feb 08, 2023 0.1000 0.1100 0.1000 0.1100 45,992 +0.01(+15.79%)
Feb 07, 2023 0.0902 0.1000 0.0902 0.0950 80,348 +0.00(+4.40%)
Feb 06, 2023 0.0910 0.0910 0.0910 0.0910 1,101 -0.03(-24.17%)
Feb 03, 2023 0.1480 0.1600 0.1200 0.1200 166,820 +0.00(+2.56%)
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.