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, 2018 0.1860 0.2390 0.1860 0.2200 38,075 +0.02(+10.06%)
Jul 30, 2018 0.2055 0.2148 0.1855 0.1999 48,470 -0.02(-10.92%)
Jul 27, 2018 0.2057 0.2244 0.2056 0.2244 7,500 +0.00(+2.00%)
Jul 26, 2018 0.2055 0.2200 0.2055 0.2200 14,951 +0.01(+4.71%)
Jul 25, 2018 0.2101 0.2205 0.2101 0.2101 9,054 +0.00(+0.00%)
Jul 24, 2018 0.2101 0.2200 0.2101 0.2101 2,150 +0.00(+0.00%)
Jul 23, 2018 0.2121 0.2341 0.2101 0.2101 16,495 -0.02(-10.14%)
Jul 20, 2018 0.2101 0.2390 0.2101 0.2338 22,250 +0.00(+1.65%)
Jul 19, 2018 0.2150 0.2300 0.2150 0.2300 26,699 +0.02(+8.39%)
Jul 18, 2018 0.2150 0.2200 0.2122 0.2122 18,854 -0.00(-1.30%)
Jul 17, 2018 0.2150 0.2150 0.2101 0.2150 54,539 +0.00(+0.00%)
Jul 16, 2018 0.2250 0.2250 0.2150 0.2150 29,807 -0.02(-10.42%)
Jul 13, 2018 0.2201 0.2400 0.2201 0.2400 6,145 +0.02(+9.04%)
Jul 12, 2018 0.2201 0.2500 0.2201 0.2201 6,022 -0.01(-6.34%)
Jul 10, 2018 0.2350 0.2350 0.2350 0 -0.02(-9.09%)
Jul 09, 2018 0.2600 0.2600 0.2585 0.2585 10,500 -0.03(-10.86%)
Jul 06, 2018 0.2700 0.2900 0.2700 0.2900 620 -0.01(-1.69%)
Jul 05, 2018 0.2010 0.3075 0.2010 0.2950 167,200 +0.02(+7.27%)
Jul 03, 2018 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jul 02, 2018 0.2700 0.2750 0.2700 0.2750 2,500 -0.02(-5.50%)
Jun 29, 2018 0.2900 0.2910 0.2900 0.2910 755 +0.00(+0.34%)
Jun 28, 2018 0.2600 0.2998 0.2600 0.2900 11,000 +0.03(+11.07%)
Jun 27, 2018 0.2905 0.2905 0.2611 0.2611 400 -0.04(-12.97%)
Jun 25, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 21, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 20, 2018 0.3000 0.3460 0.3000 0.3000 19,670 -0.00(-0.03%)
Jun 19, 2018 0.3480 0.3480 0.3001 0.3001 24,200 -0.05(-13.76%)
Jun 18, 2018 0.3500 0.3500 0.3480 0.3480 2,445 +0.04(+12.26%)
Jun 15, 2018 0.3350 0.3350 0.3100 0.3100 23,000 -0.04(-11.43%)
Jun 14, 2018 0.3200 0.3500 0.3200 0.3500 4,650 +0.01(+1.74%)
Jun 13, 2018 0.3200 0.3650 0.2810 0.3440 128,171 -0.02(-4.44%)
Jun 12, 2018 0.3610 0.3670 0.3600 0.3600 24,257 +0.00(+0.00%)
Jun 11, 2018 0.3701 0.3850 0.3600 0.3600 47,590 -0.02(-5.26%)
Jun 08, 2018 0.3900 0.3900 0.3800 0.3800 12,090 -0.01(-2.58%)
Jun 07, 2018 0.3800 0.3901 0.3800 0.3901 1,457 +0.00(+0.01%)
Jun 05, 2018 0.3900 0.3900 0.3900 0 -0.01(-1.27%)
Jun 04, 2018 0.3801 0.4022 0.3800 0.3950 25,725 +0.01(+1.57%)
Jun 01, 2018 0.3700 0.3889 0.3700 0.3889 703 +0.01(+2.34%)
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%)
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.