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, 2019 0.1000 0.1050 0.0950 0.1050 10,300 +0.00(+0.00%)
May 30, 2019 0.0950 0.1050 0.0950 0.1050 10,100 +0.01(+10.53%)
May 29, 2019 0.0950 0.0950 0.0950 0.0950 8,000 +0.00(+0.00%)
May 28, 2019 0.1000 0.1000 0.0950 0.0950 25,000 +0.01(+5.56%)
May 24, 2019 0.1000 0.1000 0.0900 0.0900 60,000 -0.02(-18.18%)
May 23, 2019 0.1100 0.1100 0.1100 0.1100 8,400 +0.01(+10.00%)
May 22, 2019 0.1000 0.1000 0.1000 0.1000 2,080 +0.00(+0.00%)
May 21, 2019 0.1000 0.1000 0.1000 0.1000 15,500 +0.01(+5.26%)
May 20, 2019 0.0975 0.0975 0.0950 0.0950 800 +0.00(+0.00%)
May 14, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 13, 2019 0.0950 0.0950 0.0950 0.0950 4,250 -0.01(-5.00%)
May 08, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 07, 2019 0.0951 0.1000 0.0951 0.1000 200 +0.00(+0.00%)
May 06, 2019 0.1040 0.1040 0.1000 0.1000 10,500 +0.00(+0.00%)
May 03, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
May 02, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
May 01, 2019 0.1000 0.1050 0.1000 0.1000 5,464 +0.00(+0.00%)
Apr 30, 2019 0.1000 0.1000 0.1000 0.1000 5,700 +0.00(+0.00%)
Apr 29, 2019 0.1100 0.1100 0.1000 0.1000 5,625 -0.01(-13.04%)
Apr 25, 2019 0.1150 0.1150 0.1150 0 -0.01(-5.35%)
Apr 24, 2019 0.1150 0.1215 0.1150 0.1215 5,700 +0.00(+3.32%)
Apr 23, 2019 0.1150 0.1176 0.1150 0.1176 1,440 +0.00(+2.26%)
Apr 22, 2019 0.1150 0.1176 0.1150 0.1150 5,700 +0.00(+0.00%)
Apr 18, 2019 0.1103 0.1280 0.1103 0.1150 30,400 +0.01(+4.55%)
Apr 17, 2019 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Apr 16, 2019 0.1110 0.1250 0.1100 0.1100 21,200 +0.00(+0.00%)
Apr 15, 2019 0.1100 0.1100 0.1100 0.1100 11,900 -0.01(-6.38%)
Apr 12, 2019 0.1175 0.1175 0.1100 0.1175 2,100 -0.00(-2.08%)
Apr 11, 2019 0.1200 0.1200 0.1200 0.1200 2,600 +0.00(+0.00%)
Apr 10, 2019 0.1100 0.1200 0.1100 0.1200 4,950 +0.01(+9.09%)
Apr 09, 2019 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Apr 08, 2019 0.1000 0.1100 0.1000 0.1100 9,810 +0.00(+0.00%)
Apr 05, 2019 0.0900 0.1100 0.0900 0.1100 36,100 +0.01(+10.00%)
Apr 04, 2019 0.1110 0.1110 0.0900 0.1000 54,180 -0.01(-9.09%)
Apr 03, 2019 0.1125 0.1125 0.1100 0.1100 10,601 +0.00(+0.00%)
Apr 02, 2019 0.1150 0.1150 0.1100 0.1100 16,599 -0.01(-7.56%)
Apr 01, 2019 0.1250 0.1250 0.1190 0.1190 18,200 -0.01(-8.46%)
Mar 28, 2019 0.1300 0.1300 0.1300 0 -0.01(-5.11%)
Mar 22, 2019 0.1370 0.1370 0.1370 0 +0.00(+3.40%)
Mar 21, 2019 0.1325 0.1325 0.1325 0.1325 6,900 +0.00(+1.92%)
Mar 19, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 18, 2019 0.1350 0.1350 0.1300 0.1300 1,000 +0.00(+0.00%)
Mar 15, 2019 0.1300 0.1300 0.1300 0.1300 800 -0.00(-1.52%)
Mar 14, 2019 0.1350 0.1350 0.1300 0.1320 6,175 +0.00(+1.54%)
Mar 12, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 07, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Mar 06, 2019 0.1350 0.1360 0.1300 0.1300 11,044 -0.01(-3.70%)
Mar 05, 2019 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Mar 04, 2019 0.1400 0.1550 0.1300 0.1350 19,732 -0.01(-10.00%)
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.