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 27, 2022 0.1500 0 -0.09(-38.50%)
Jul 26, 2022 0.2439 0.2439 0.2439 0.2439 600 +0.11(+84.91%)
Jul 22, 2022 0.1319 0 -0.04(-24.63%)
Jul 21, 2022 0.1980 0.1980 0.1750 0.1750 34,179 -0.01(-2.78%)
Jul 19, 2022 0.1800 0 -0.03(-15.13%)
Jul 18, 2022 0.1110 0.2140 0.1110 0.2121 8,410 +0.01(+5.73%)
Jul 14, 2022 0.2006 0 -0.00(-1.04%)
Jul 13, 2022 0.2600 0.2600 0.1606 0.2027 37,600 +0.00(+1.35%)
Jul 12, 2022 0.1950 0.2020 0.1950 0.2000 3,465 +0.02(+8.70%)
Jul 11, 2022 0.1840 0.1840 0.1840 0.1840 100 +0.01(+7.73%)
Jul 08, 2022 0.1607 0.1728 0.1509 0.1708 25,315 -0.02(-8.12%)
Jul 07, 2022 0.2000 0.2001 0.1859 0.1859 20,110 +0.05(+32.79%)
Jul 05, 2022 0.1400 0 -0.06(-30.00%)
Jul 01, 2022 0.0980 0.3169 0.0980 0.2000 73,100 +0.10(+104.08%)
Jun 30, 2022 0.0690 0.0980 0.0690 0.0980 82,137 +0.03(+46.27%)
Jun 29, 2022 0.0623 0.0670 0.0600 0.0670 45,500 +0.02(+34.00%)
Jun 28, 2022 0.0480 0.0500 0.0480 0.0500 15,952 +0.00(+0.00%)
Jun 27, 2022 0.0481 0.0500 0.0481 0.0500 10,000 +0.00(+4.17%)
Jun 24, 2022 0.0480 0.0480 0.0480 0.0480 20,000 +0.00(+1.91%)
Jun 22, 2022 0.0471 0 -0.00(-1.87%)
Jun 21, 2022 0.0460 0.0480 0.0460 0.0480 16,555 -0.00(-2.44%)
Jun 17, 2022 0.0480 0.0492 0.0480 0.0492 12,090 -0.00(-1.60%)
Jun 15, 2022 0.0500 0 +0.00(+8.70%)
Jun 14, 2022 0.0480 0.0492 0.0460 0.0460 12,244 -0.00(-4.17%)
Jun 13, 2022 0.0460 0.0480 0.0460 0.0480 25,500 +0.00(+4.35%)
Jun 10, 2022 0.0460 0.0460 0.0460 0.0460 1,300 -0.00(-3.77%)
Jun 09, 2022 0.0478 0.0478 0.0478 0.0478 200 -0.00(-4.40%)
Jun 08, 2022 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.40%)
Jun 07, 2022 0.0480 0.0498 0.0480 0.0498 1,600 +0.00(+8.03%)
Jun 06, 2022 0.0470 0.0470 0.0461 0.0461 40,000 -0.00(-7.43%)
Jun 03, 2022 0.0690 0.0690 0.0481 0.0498 2,101 -0.00(-0.40%)
Jun 02, 2022 0.0542 0.0548 0.0500 0.0500 39,000 -0.00(-9.09%)
May 26, 2022 0.0550 0 +0.00(+0.00%)
May 24, 2022 0.0550 0 +0.00(+0.00%)
May 23, 2022 0.0550 0.0550 0.0550 0.0550 5,459 +0.00(+0.00%)
May 20, 2022 0.0550 0.0550 0.0550 0.0550 282 +0.00(+9.78%)
May 17, 2022 0.0501 75 -0.01(-16.50%)
May 16, 2022 0.0600 0.0600 0.0600 0.0600 22,500 +0.00(+0.00%)
May 13, 2022 0.0610 0.0610 0.0600 0.0600 29,000 -0.00(-3.23%)
May 11, 2022 0.0620 0 -0.01(-11.43%)
May 10, 2022 0.0750 0.0750 0.0700 0.0700 64,400 -0.00(-6.67%)
May 06, 2022 0.0750 0 +0.00(+0.00%)
May 05, 2022 0.0750 0.0750 0.0750 0.0750 5,000 +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.