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, 2018 0.3890 0.3890 0.3800 0.3800 17,099 -0.01(-1.30%)
May 30, 2018 0.3851 0.3851 0.3850 0.3850 1,500 +0.00(+0.00%)
May 29, 2018 0.3900 0.3900 0.3850 0.3850 11,000 -0.01(-1.28%)
May 25, 2018 0.3900 0.3900 0.3900 0 -0.01(-1.27%)
May 24, 2018 0.3950 0.3950 0.3950 0.3950 2,176 -0.01(-2.17%)
May 23, 2018 0.3952 0.4125 0.3952 0.4037 2,435 +0.01(+3.50%)
May 22, 2018 0.3900 0.4050 0.3900 0.3901 14,799 -0.00(-1.24%)
May 21, 2018 0.4037 0.4037 0.3900 0.3950 14,374 -0.00(-0.63%)
May 18, 2018 0.3950 0.3975 0.3950 0.3975 1,238 -0.00(-0.63%)
May 17, 2018 0.4140 0.4140 0.3900 0.4000 10,316 +0.01(+1.27%)
May 16, 2018 0.3950 0.4000 0.3900 0.3950 30,660 +0.01(+1.28%)
May 15, 2018 0.3850 0.4000 0.3850 0.3900 2,850 +0.01(+1.30%)
May 14, 2018 0.3700 0.3900 0.3700 0.3850 11,719 +0.01(+2.64%)
May 11, 2018 0.3975 0.3975 0.3751 0.3751 11,540 -0.01(-3.82%)
May 10, 2018 0.4240 0.4240 0.3850 0.3900 36,000 -0.00(-0.51%)
May 09, 2018 0.4380 0.4380 0.3900 0.3920 40,725 -0.01(-2.00%)
May 08, 2018 0.3870 0.4200 0.3870 0.4000 7,842 +0.01(+1.27%)
May 07, 2018 0.3950 0.3950 0.3950 0.3950 260 +0.01(+2.04%)
May 04, 2018 0.4200 0.4290 0.3871 0.3871 20,300 -0.00(-0.74%)
May 03, 2018 0.3921 0.3921 0.3870 0.3900 6,500 -0.01(-2.48%)
May 01, 2018 0.3999 0.3999 0.3999 0 -0.01(-2.42%)
Apr 30, 2018 0.3850 0.4098 0.3850 0.4098 29,131 +0.01(+2.48%)
Apr 27, 2018 0.3700 0.4083 0.3700 0.3999 19,286 +0.02(+4.60%)
Apr 26, 2018 0.4210 0.4626 0.3823 0.3823 21,699 -0.12(-23.54%)
Apr 25, 2018 0.4190 0.5000 0.4190 0.5000 5,110 +0.10(+25.00%)
Apr 24, 2018 0.3880 0.4000 0.3800 0.4000 61,374 +0.00(+0.00%)
Apr 23, 2018 0.4810 0.5026 0.3800 0.4000 33,234 -0.09(-17.61%)
Apr 20, 2018 0.4200 0.4855 0.4200 0.4855 47,642 +0.11(+27.76%)
Apr 19, 2018 0.4105 0.4105 0.3600 0.3800 60,122 -0.02(-5.02%)
Apr 18, 2018 0.4600 0.4600 0.3600 0.4001 99,290 -0.06(-13.04%)
Apr 17, 2018 0.4512 0.5000 0.4512 0.4601 33,021 +0.01(+1.97%)
Apr 16, 2018 0.4511 0.4700 0.4511 0.4512 21,096 -0.00(-0.42%)
Apr 13, 2018 0.5115 0.5115 0.4531 0.4531 400 -0.02(-3.60%)
Apr 12, 2018 0.4511 0.4850 0.4511 0.4700 3,900 +0.02(+3.75%)
Apr 11, 2018 0.4581 0.4581 0.4530 0.4530 1,900 -0.05(-9.40%)
Apr 10, 2018 0.4500 0.5150 0.4500 0.5000 4,400 +0.00(+0.00%)
Apr 09, 2018 0.4500 0.5130 0.4500 0.5000 16,726 +0.05(+11.11%)
Apr 06, 2018 0.4858 0.4858 0.4500 0.4500 6,250 +0.01(+1.12%)
Apr 05, 2018 0.4401 0.4722 0.4401 0.4450 3,275 -0.04(-7.78%)
Apr 04, 2018 0.4500 0.4825 0.4401 0.4825 11,442 +0.03(+7.23%)
Apr 03, 2018 0.4500 0.4765 0.4500 0.4500 25,570 -0.01(-2.51%)
Apr 02, 2018 0.4252 0.4616 0.4252 0.4616 1,450 +0.00(+0.63%)
Mar 28, 2018 0.4587 0.4587 0.4587 0 +0.01(+2.50%)
Mar 27, 2018 0.4201 0.4475 0.4201 0.4475 1,293 +0.02(+5.02%)
Mar 26, 2018 0.4100 0.4280 0.4100 0.4261 3,750 +0.00(+0.19%)
Mar 23, 2018 0.4320 0.4597 0.4253 0.4253 13,735 -0.07(-13.91%)
Mar 22, 2018 0.4100 0.4940 0.4100 0.4940 3,470 +0.06(+14.88%)
Mar 21, 2018 0.4201 0.4429 0.4102 0.4300 20,500 -0.02(-4.02%)
Mar 20, 2018 0.4350 0.4480 0.4201 0.4480 2,876 +0.03(+6.57%)
Mar 19, 2018 0.4204 0.4204 0.4204 0.4204 100 -0.00(-1.08%)
Mar 16, 2018 0.4201 0.4480 0.4201 0.4250 24,200 +0.00(+1.12%)
Mar 15, 2018 0.4700 0.4700 0.4203 0.4203 8,020 -0.04(-8.67%)
Mar 14, 2018 0.4978 0.4980 0.4602 0.4602 11,710 -0.04(-7.57%)
Mar 13, 2018 0.4600 0.4979 0.4600 0.4979 6,100 +0.04(+8.24%)
Mar 12, 2018 0.4600 0.4600 0.4500 0.4600 20,243 +0.00(+0.00%)
Mar 09, 2018 0.4461 0.4600 0.4405 0.4600 12,810 +0.01(+2.20%)
Mar 08, 2018 0.4521 0.4521 0.4501 0.4501 6,322 +0.01(+2.18%)
Mar 07, 2018 0.4351 0.4421 0.4351 0.4405 3,150 -0.05(-10.10%)
Mar 06, 2018 0.4520 0.4900 0.4500 0.4900 7,865 -0.05(-8.92%)
Mar 05, 2018 0.4351 0.5380 0.4351 0.5380 1,417 +0.01(+2.48%)
Mar 02, 2018 0.4351 0.5250 0.4351 0.5250 9,385 +0.03(+5.44%)
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.