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, 2014 1.170 1.170 1.120 1.130 29,562 -0.04(-3.42%)
Jul 30, 2014 1.160 1.200 1.130 1.170 59,855 -0.03(-2.50%)
Jul 29, 2014 1.240 1.240 1.160 1.200 11,012 -0.10(-7.69%)
Jul 28, 2014 1.225 1.300 1.210 1.300 27,200 +0.06(+4.84%)
Jul 25, 2014 1.300 1.330 1.180 1.240 30,100 +0.04(+3.33%)
Jul 24, 2014 1.250 1.250 1.180 1.200 70,200 -0.03(-2.44%)
Jul 23, 2014 1.250 1.340 1.180 1.230 45,700 -0.07(-5.38%)
Jul 22, 2014 1.200 1.300 1.200 1.300 35,838 +0.03(+2.36%)
Jul 21, 2014 1.300 1.300 1.150 1.270 13,600 +0.02(+1.60%)
Jul 18, 2014 1.250 1.250 1.250 1.250 8,900 -0.05(-3.85%)
Jul 17, 2014 1.310 1.310 1.200 1.300 3,200 +0.02(+1.56%)
Jul 16, 2014 1.340 1.340 1.270 1.280 20,100 +0.01(+0.79%)
Jul 15, 2014 1.300 1.340 1.200 1.270 32,600 -0.01(-0.78%)
Jul 14, 2014 1.260 1.300 1.200 1.280 74,900 -0.02(-1.54%)
Jul 11, 2014 1.250 1.300 1.240 1.300 25,800 +0.08(+6.56%)
Jul 10, 2014 1.150 1.220 1.150 1.220 8,815 +0.07(+6.09%)
Jul 09, 2014 1.100 1.150 1.100 1.150 3,450 +0.03(+2.68%)
Jul 08, 2014 1.250 1.250 1.100 1.120 51,363 -0.15(-11.81%)
Jul 07, 2014 1.220 1.270 1.200 1.270 4,437 +0.00(+0.00%)
Jul 03, 2014 1.270 1.270 1.270 0 +0.00(+0.00%)
Jul 02, 2014 1.290 1.350 1.270 1.270 31,341 -0.08(-5.93%)
Jul 01, 2014 1.330 1.350 1.290 1.350 48,200 +0.00(+0.00%)
Jun 30, 2014 1.284 1.380 1.284 1.350 35,500 +0.06(+4.65%)
Jun 27, 2014 1.330 1.350 1.240 1.290 22,500 +0.05(+4.03%)
Jun 26, 2014 1.350 1.350 1.240 1.240 49,532 -0.04(-3.13%)
Jun 25, 2014 1.270 1.300 1.200 1.280 82,087 +0.04(+3.23%)
Jun 24, 2014 1.330 1.330 1.220 1.240 39,950 -0.06(-4.62%)
Jun 23, 2014 1.330 1.350 1.300 1.300 15,300 -0.02(-1.52%)
Jun 20, 2014 1.330 1.330 1.300 1.320 16,900 -0.08(-5.71%)
Jun 19, 2014 1.340 1.400 1.330 1.400 19,200 +0.05(+3.70%)
Jun 18, 2014 1.390 1.390 1.310 1.350 8,700 -0.03(-2.17%)
Jun 17, 2014 1.360 1.390 1.340 1.380 23,300 -0.02(-1.43%)
Jun 16, 2014 1.340 1.410 1.340 1.400 19,670 +0.02(+1.45%)
Jun 13, 2014 1.420 1.450 1.340 1.380 29,920 -0.10(-6.76%)
Jun 12, 2014 1.510 1.510 1.420 1.480 45,692 -0.03(-1.99%)
Jun 11, 2014 1.470 1.570 1.470 1.510 17,300 +0.01(+0.67%)
Jun 10, 2014 1.494 1.500 1.480 1.500 18,275 -0.07(-4.46%)
Jun 06, 2014 1.470 1.570 1.470 1.570 38,798 +0.07(+4.67%)
Jun 05, 2014 1.470 1.600 1.470 1.500 32,450 +0.05(+3.45%)
Jun 04, 2014 1.530 1.540 1.440 1.450 26,888 -0.09(-5.84%)
Jun 03, 2014 1.370 1.640 1.370 1.540 53,340 +0.16(+11.59%)
Jun 02, 2014 1.650 1.670 1.350 1.380 147,127 -0.27(-16.36%)
May 30, 2014 1.580 1.720 1.530 1.650 107,951 +0.04(+2.48%)
May 29, 2014 1.520 1.650 1.520 1.610 142,839 +0.09(+5.92%)
May 28, 2014 1.500 1.520 1.420 1.520 49,133 +0.09(+6.29%)
May 27, 2014 1.420 1.510 1.400 1.430 160,857 +0.02(+1.42%)
May 23, 2014 1.410 1.410 1.410 0 +0.15(+11.90%)
May 22, 2014 1.270 1.270 1.250 1.260 13,156 +0.01(+0.80%)
May 21, 2014 1.220 1.270 1.180 1.250 44,250 +0.04(+3.31%)
May 20, 2014 1.220 1.250 1.210 1.210 60,178 -0.03(-2.42%)
May 19, 2014 1.200 1.240 1.200 1.240 48,994 +0.05(+4.20%)
May 16, 2014 1.190 1.230 1.180 1.190 100,500 +0.00(+0.00%)
May 15, 2014 1.170 1.210 1.170 1.190 13,200 +0.02(+1.71%)
May 14, 2014 1.190 1.190 1.150 1.170 51,400 -0.02(-1.68%)
May 13, 2014 1.150 1.200 1.140 1.190 72,200 +0.07(+6.25%)
May 12, 2014 1.120 1.150 1.120 1.120 59,542 -0.03(-2.61%)
May 09, 2014 1.130 1.150 1.100 1.150 60,200 +0.05(+4.55%)
May 08, 2014 1.110 1.110 1.090 1.100 96,410 -0.02(-1.79%)
May 07, 2014 1.100 1.120 1.100 1.120 12,619 +0.00(+0.00%)
May 06, 2014 1.100 1.130 1.080 1.120 60,700 +0.04(+3.70%)
May 05, 2014 1.060 1.080 1.050 1.080 44,315 +0.01(+0.93%)
May 02, 2014 1.050 1.080 1.045 1.070 633,122 +0.02(+1.90%)
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.