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 (%)
May 31, 2017 0.7160 0.7200 0.6800 0.7000 22,581 -0.02(-2.78%)
May 30, 2017 0.7300 0.7500 0.7004 0.7200 25,994 -0.01(-1.37%)
May 26, 2017 0.7500 0.7500 0.7300 0.7300 14,008 -0.02(-2.67%)
May 25, 2017 0.7501 0.7661 0.7262 0.7500 6,500 +0.01(+1.36%)
May 24, 2017 0.7600 0.7900 0.6900 0.7399 33,730 -0.02(-2.64%)
May 23, 2017 0.8000 0.8000 0.7600 0.7600 35,314 -0.01(-1.30%)
May 22, 2017 0.7793 0.8000 0.7600 0.7700 28,776 +0.01(+1.32%)
May 19, 2017 0.7650 0.7700 0.7400 0.7600 35,450 +0.01(+1.33%)
May 18, 2017 0.7100 0.7500 0.7100 0.7500 11,404 -0.02(-2.58%)
May 17, 2017 0.8200 0.8200 0.7500 0.7699 34,823 -0.04(-5.07%)
May 16, 2017 0.8000 0.8300 0.7800 0.8110 69,793 +0.03(+3.97%)
May 15, 2017 0.8600 0.8600 0.7700 0.7800 44,750 +0.02(+2.62%)
May 12, 2017 0.8700 0.8700 0.7601 0.7601 59,962 -0.07(-8.15%)
May 11, 2017 0.7900 0.8799 0.7650 0.8276 12,638 +0.04(+5.42%)
May 10, 2017 0.9000 0.9000 0.7800 0.7850 172,216 -0.08(-9.77%)
May 09, 2017 1.045 1.050 0.8000 0.8700 209,305 -0.13(-13.00%)
May 08, 2017 0.7400 1.080 0.7400 1.000 711,380 +0.29(+40.85%)
May 05, 2017 0.7200 0.7500 0.6200 0.7100 83,851 +0.02(+3.27%)
May 04, 2017 0.7200 0.7200 0.6850 0.6875 7,320 -0.00(-0.36%)
May 03, 2017 0.6870 0.7050 0.6700 0.6900 8,114 +0.00(+0.44%)
May 02, 2017 0.6700 0.6875 0.6700 0.6870 6,750 +0.01(+1.40%)
May 01, 2017 0.7125 0.7200 0.6700 0.6775 52,362 -0.03(-3.63%)
Apr 28, 2017 0.7200 0.7200 0.7000 0.7030 13,659 +0.05(+8.15%)
Apr 27, 2017 0.6800 0.6800 0.6203 0.6500 32,950 -0.00(-0.02%)
Apr 26, 2017 0.7100 0.7100 0.6501 0.6501 27,536 -0.06(-8.44%)
Apr 25, 2017 0.7200 0.7200 0.6550 0.7100 16,128 +0.01(+1.43%)
Apr 24, 2017 0.7012 0.7200 0.6900 0.7000 48,096 -0.00(-0.17%)
Apr 21, 2017 0.7012 0.7200 0.6823 0.7012 22,233 +0.01(+1.88%)
Apr 20, 2017 0.7300 0.7300 0.6820 0.6882 34,599 -0.03(-4.43%)
Apr 19, 2017 0.7200 0.7450 0.7100 0.7201 68,174 +0.02(+2.13%)
Apr 18, 2017 0.6931 0.7200 0.6931 0.7051 29,514 +0.00(+0.01%)
Apr 17, 2017 0.6700 0.7050 0.6200 0.7050 35,665 +0.03(+5.22%)
Apr 13, 2017 0.6725 0.6725 0.6500 0.6700 23,171 +0.02(+3.08%)
Apr 12, 2017 0.6950 0.6950 0.6500 0.6500 3,155 -0.04(-6.47%)
Apr 11, 2017 0.7150 0.7150 0.6800 0.6950 12,098 +0.01(+1.61%)
Apr 10, 2017 0.6999 0.7199 0.6225 0.6840 37,535 -0.04(-5.00%)
Apr 07, 2017 0.7200 0.7200 0.6800 0.7200 24,020 +0.00(+0.00%)
Apr 06, 2017 0.7100 0.7200 0.7000 0.7200 29,869 +0.02(+2.86%)
Apr 05, 2017 0.7200 0.7200 0.7000 0.7000 6,202 -0.02(-2.78%)
Apr 04, 2017 0.7200 0.7200 0.7000 0.7200 9,850 +0.00(+0.00%)
Apr 03, 2017 0.7200 0.7200 0.7100 0.7200 12,373 +0.04(+5.88%)
Mar 31, 2017 0.7000 0.7000 0.6800 0.6800 9,770 -0.02(-2.86%)
Mar 30, 2017 0.7005 0.7005 0.6800 0.7000 28,092 -0.04(-5.21%)
Mar 29, 2017 0.6999 0.7499 0.6600 0.7385 16,331 +0.06(+8.60%)
Mar 28, 2017 0.7000 0.7000 0.6700 0.6800 9,273 -0.02(-2.86%)
Mar 27, 2017 0.7000 0.7500 0.6500 0.7000 8,057 +0.00(+0.00%)
Mar 24, 2017 0.6500 0.7000 0.6500 0.7000 41,527 +0.05(+7.69%)
Mar 23, 2017 0.6390 0.6690 0.6245 0.6500 72,142 +0.02(+2.46%)
Mar 22, 2017 0.6196 0.6390 0.6100 0.6344 7,863 +0.00(+0.70%)
Mar 21, 2017 0.6300 0.6690 0.6165 0.6300 11,335 -0.00(-0.02%)
Mar 20, 2017 0.6800 0.6800 0.6200 0.6301 15,231 -0.04(-5.81%)
Mar 17, 2017 0.6800 0.6800 0.6300 0.6690 129,159 +0.05(+7.90%)
Mar 16, 2017 0.6200 0.6200 0.5900 0.6200 18,650 +0.03(+5.07%)
Mar 15, 2017 0.7180 0.7200 0.5800 0.5901 142,632 +0.04(+7.29%)
Mar 14, 2017 0.6799 0.6799 0.5251 0.5500 125,578 -0.10(-15.38%)
Mar 13, 2017 0.6700 0.7000 0.6306 0.6500 29,010 -0.02(-2.99%)
Mar 10, 2017 0.6799 0.6799 0.5701 0.6700 98,620 +0.02(+3.16%)
Mar 09, 2017 0.6700 0.6800 0.5850 0.6494 132,121 -0.02(-3.07%)
Mar 08, 2017 0.6356 0.6849 0.6050 0.6700 72,284 +0.07(+11.48%)
Mar 07, 2017 0.6050 0.6100 0.5851 0.6010 17,816 +0.00(+0.17%)
Mar 06, 2017 0.6000 0.6229 0.6000 0.6000 14,148 +0.00(+0.00%)
Mar 03, 2017 0.6598 0.6598 0.6000 0.6000 25,603 -0.02(-3.30%)
Mar 02, 2017 0.6700 0.6700 0.6205 0.6205 8,559 -0.04(-5.98%)
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.