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 )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 11:36 AM EDT, May 10, 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, 2004 1.420 1.420 0.9200 0.9900 492,800 -0.44(-30.77%)
Apr 29, 2004 1.640 1.640 1.410 1.430 197,700 -0.17(-10.63%)
Apr 28, 2004 1.780 1.790 1.600 1.600 423,200 -0.07(-4.19%)
Apr 27, 2004 1.550 1.690 1.500 1.670 186,800 +0.17(+11.33%)
Apr 26, 2004 1.600 1.650 1.400 1.500 112,500 +0.00(+0.00%)
Apr 23, 2004 1.550 1.740 1.480 1.500 110,400 -0.46(-23.47%)
Apr 22, 2004 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Apr 21, 2004 2.020 2.040 1.950 1.960 262,000 +0.01(+0.51%)
Apr 20, 2004 1.900 2.050 1.860 1.950 895,200 +0.11(+5.98%)
Apr 19, 2004 1.310 1.900 1.280 1.840 477,000 +0.49(+36.30%)
Apr 16, 2004 1.450 1.500 1.250 1.350 115,300 -0.15(-10.00%)
Apr 15, 2004 1.700 1.700 1.300 1.500 144,800 -0.20(-11.76%)
Apr 14, 2004 1.770 1.850 1.570 1.700 91,000 -0.08(-4.49%)
Apr 13, 2004 1.890 1.890 1.750 1.780 69,600 -0.07(-3.78%)
Apr 12, 2004 1.730 1.900 1.730 1.850 74,100 +0.10(+5.71%)
Apr 08, 2004 1.990 1.990 1.600 1.750 217,300 -0.15(-7.89%)
Apr 07, 2004 1.990 1.990 1.800 1.900 168,900 -0.04(-2.06%)
Apr 06, 2004 2.300 2.370 1.660 1.940 676,000 -0.37(-16.02%)
Apr 05, 2004 1.900 2.310 1.850 2.310 941,000 +0.67(+40.51%)
Apr 02, 2004 1.600 1.860 1.600 1.644 376,800 +0.14(+9.60%)
Apr 01, 2004 1.380 1.540 1.380 1.500 279,100 -2.65(-63.86%)
Mar 31, 2004 4.090 4.150 4.050 4.150 119,200 +0.11(+2.72%)
Mar 30, 2004 3.850 4.040 3.800 4.040 211,200 +0.33(+8.98%)
Mar 29, 2004 3.390 3.750 3.390 3.707 158,300 +0.41(+12.33%)
Mar 26, 2004 3.450 3.450 3.190 3.300 7,100 -0.07(-2.08%)
Mar 25, 2004 3.400 3.450 3.250 3.370 28,100 -0.08(-2.32%)
Mar 24, 2004 3.900 3.900 3.000 3.450 59,700 -0.30(-8.00%)
Mar 23, 2004 3.900 3.900 3.750 3.750 7,800 +0.00(+0.00%)
Mar 22, 2004 3.750 3.900 3.750 3.750 3,300 +0.00(+0.00%)
Mar 19, 2004 4.000 4.000 3.500 3.750 18,500 -0.25(-6.25%)
Mar 18, 2004 4.040 4.040 3.910 4.000 10,600 +0.00(+0.13%)
Mar 17, 2004 4.010 4.040 3.995 3.995 27,600 -0.01(-0.37%)
Mar 16, 2004 3.970 4.010 3.960 4.010 36,200 +0.04(+1.01%)
Mar 15, 2004 3.970 3.970 3.850 3.970 27,400 +0.32(+8.77%)
Mar 12, 2004 3.930 3.930 3.510 3.650 17,400 -0.28(-7.12%)
Mar 11, 2004 3.930 3.930 3.920 3.930 28,200 +0.01(+0.26%)
Mar 10, 2004 3.930 3.930 3.920 3.920 37,000 +0.00(+0.00%)
Mar 09, 2004 3.920 3.930 3.920 3.920 14,000 -0.02(-0.51%)
Mar 08, 2004 3.960 3.970 3.920 3.940 78,400 -0.01(-0.25%)
Mar 05, 2004 3.970 3.980 3.700 3.950 75,600 -0.01(-0.38%)
Mar 04, 2004 3.930 3.965 3.910 3.965 56,100 +0.07(+1.80%)
Mar 03, 2004 3.770 3.900 3.770 3.895 159,500 +0.14(+3.59%)
Mar 02, 2004 3.750 3.770 3.720 3.760 49,600 +0.06(+1.62%)
Mar 01, 2004 3.600 3.750 3.570 3.700 206,900 +0.20(+5.71%)
Feb 27, 2004 3.420 3.500 3.370 3.500 35,100 +0.08(+2.34%)
Feb 26, 2004 3.350 3.420 3.350 3.420 5,400 +0.07(+2.09%)
Feb 25, 2004 3.350 3.350 3.350 3.350 500 +0.00(+0.00%)
Feb 24, 2004 3.400 3.400 3.350 3.350 3,500 +0.00(+0.00%)
Feb 23, 2004 3.500 3.550 3.200 3.350 102,100 -0.15(-4.29%)
Feb 20, 2004 3.600 3.600 3.500 3.500 10,300 -0.10(-2.78%)
Feb 19, 2004 3.600 3.600 3.600 3.600 3,500 +0.00(+0.00%)
Feb 18, 2004 3.500 3.600 3.300 3.600 14,500 +0.60(+20.00%)
Feb 17, 2004 2.500 3.200 2.450 3.000 18,200 +0.65(+27.66%)
Feb 13, 2004 2.300 2.400 2.300 2.350 4,000 +0.25(+11.90%)
Feb 12, 2004 1.750 2.600 1.750 2.100 13,500 +0.45(+27.27%)
Feb 11, 2004 1.500 1.650 1.500 1.650 15,600 +0.15(+10.00%)
Feb 10, 2004 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 09, 2004 1.550 1.550 1.500 1.500 3,200 +0.00(+0.00%)
Feb 06, 2004 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 05, 2004 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Feb 04, 2004 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 03, 2004 1.500 1.500 1.500 1.500 1,500 -0.20(-11.76%)
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.