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 (%)
May 28, 2004 0.6600 0.7700 0.6600 0.7650 33,700 +0.10(+15.91%)
May 27, 2004 0.6300 0.7000 0.6300 0.6600 15,500 +0.03(+4.76%)
May 26, 2004 0.7000 0.7200 0.6300 0.6300 127,100 -0.07(-10.00%)
May 25, 2004 0.7100 0.7700 0.6900 0.7000 54,600 -0.07(-9.09%)
May 24, 2004 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
May 21, 2004 0.7600 0.7900 0.7600 0.7700 18,900 +0.00(+0.00%)
May 20, 2004 0.9000 0.9000 0.7600 0.7700 21,800 +0.00(+0.00%)
May 19, 2004 0.8500 0.8500 0.7700 0.7700 63,600 -0.03(-3.75%)
May 18, 2004 0.7600 0.8000 0.7600 0.8000 30,200 +0.03(+3.90%)
May 17, 2004 0.7600 0.8500 0.7600 0.7700 52,200 +0.00(+0.00%)
May 14, 2004 0.7700 0.8100 0.7700 0.7700 8,400 -0.03(-3.75%)
May 13, 2004 0.8500 0.8800 0.7700 0.8000 15,600 -0.05(-5.88%)
May 12, 2004 0.8800 0.9400 0.8500 0.8500 13,700 -0.05(-5.56%)
May 11, 2004 0.9500 1.010 0.9000 0.9000 87,200 -0.05(-5.26%)
May 10, 2004 1.050 1.110 0.9500 0.9500 61,300 -0.12(-11.21%)
May 07, 2004 1.010 1.100 0.9500 1.070 69,200 +0.08(+8.08%)
May 06, 2004 1.100 1.100 0.9000 0.9900 39,600 -0.08(-7.48%)
May 05, 2004 1.200 1.250 1.070 1.070 154,600 +0.05(+4.90%)
May 04, 2004 0.7900 1.200 0.7200 1.020 272,300 +0.22(+27.50%)
May 03, 2004 1.020 1.020 0.8000 0.8000 318,800 -0.19(-19.19%)
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%)
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.