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 (%)
Jul 31, 2013 0.7000 0.7000 0.6900 0.6900 5,800 -0.01(-1.43%)
Jul 30, 2013 0.7000 0.7000 0.7000 0.7000 9,100 +0.00(+0.00%)
Jul 29, 2013 0.7000 0.7000 0.7000 0.7000 5,820 +0.00(+0.00%)
Jul 26, 2013 0.7000 0.7000 0.7000 0.7000 4,000 -0.12(-14.63%)
Jul 25, 2013 0.7000 0.8200 0.7000 0.8200 840 -0.01(-1.20%)
Jul 23, 2013 0.8300 0.8300 0.8300 0.8300 0 +0.14(+20.29%)
Jul 22, 2013 0.6900 0.6900 0.6900 0.6900 850 +0.00(+0.00%)
Jul 17, 2013 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Jul 16, 2013 0.7100 0.7100 0.7000 0.7000 13,000 -0.02(-2.64%)
Jul 15, 2013 0.7300 0.7300 0.7000 0.7190 32,747 -0.01(-1.51%)
Jul 12, 2013 0.7100 0.7300 0.7100 0.7300 13,307 +0.00(+0.00%)
Jul 10, 2013 0.7300 0.7300 0.7300 0 -0.12(-14.12%)
Jul 09, 2013 0.7500 0.8500 0.7200 0.8500 6,000 +0.09(+11.93%)
Jul 08, 2013 0.7600 0.7600 0.7500 0.7594 65,000 -0.01(-1.38%)
Jul 05, 2013 0.7700 0.7700 0.7700 0.7700 1,000 +0.00(+0.00%)
Jul 03, 2013 0.7700 0.7700 0.7700 0.7700 1,000 -0.01(-1.28%)
Jul 01, 2013 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jun 27, 2013 0.7800 0.7800 0.7800 0.7800 0 +0.03(+4.00%)
Jun 26, 2013 0.7800 0.7800 0.7400 0.7500 19,000 -0.03(-3.85%)
Jun 25, 2013 0.7800 0.7800 0.7800 0.7800 15,000 +0.01(+1.30%)
Jun 24, 2013 0.7800 0.7800 0.7600 0.7700 13,500 -0.01(-1.28%)
Jun 20, 2013 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jun 19, 2013 0.7800 0.7800 0.7800 0.7800 5,000 -0.00(-0.51%)
Jun 18, 2013 0.8000 0.8200 0.7800 0.7840 20,000 -0.04(-4.39%)
Jun 17, 2013 0.8200 0.8200 0.8200 0.8200 300 +0.01(+1.23%)
Jun 14, 2013 0.8100 0.8100 0.8100 0.8100 15,000 -0.02(-2.41%)
Jun 13, 2013 0.8300 0.8300 0.8300 0.8300 2,000 +0.03(+3.75%)
Jun 11, 2013 0.8000 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Jun 10, 2013 0.8200 0.8200 0.8200 0.8200 14,500 -0.04(-4.65%)
Jun 07, 2013 0.8600 0.8600 0.8600 0.8600 9,255 +0.03(+3.61%)
Jun 04, 2013 0.8300 0.8300 0.8300 0 -0.03(-3.49%)
Jun 03, 2013 0.8600 0.8600 0.8600 0.8600 100 +0.00(+0.00%)
May 31, 2013 0.8600 0.8600 0.8600 0.8600 1,000 +0.00(+0.00%)
May 29, 2013 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
May 28, 2013 0.8600 0.8600 0.8600 0.8600 3,100 +0.02(+2.38%)
May 24, 2013 0.8400 0.8500 0.8300 0.8400 40,865 +0.01(+1.20%)
May 23, 2013 0.8200 0.8500 0.8200 0.8300 184,000 +0.02(+2.47%)
May 22, 2013 0.7900 0.8100 0.7900 0.8100 14,000 +0.06(+8.00%)
May 21, 2013 0.7500 0.7500 0.7500 0.7500 9,000 +0.00(+0.00%)
May 20, 2013 0.7500 0.7500 0.7500 0.7500 1,000 -0.03(-3.85%)
May 17, 2013 0.7800 0.7800 0.7800 0.7800 10,000 +0.00(+0.00%)
May 16, 2013 0.7800 0.7800 0.7800 0.7800 12,986 +0.00(+0.00%)
May 15, 2013 0.7800 0.7800 0.7800 0.7800 2,750 +0.00(+0.00%)
May 10, 2013 0.7800 0.7800 0.7800 0.7800 0 +0.05(+6.85%)
May 09, 2013 0.7300 0.7300 0.7300 0.7300 10,000 +0.02(+2.82%)
May 07, 2013 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
May 06, 2013 0.7000 0.7000 0.7000 0.7000 44,000 +0.00(+0.00%)
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.