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 (%)
Aug 30, 2013 0.8800 0.9000 0.8500 0.9000 55,135 +0.01(+1.12%)
Aug 29, 2013 0.8200 0.8900 0.8200 0.8900 175,365 +0.07(+8.54%)
Aug 28, 2013 0.8200 0.8200 0.7500 0.8200 203,000 +0.05(+6.49%)
Aug 27, 2013 0.7700 0.7700 0.7700 0.7700 1,955 -0.07(-8.33%)
Aug 26, 2013 0.8400 0.8400 0.8400 0.8400 1,500 +0.07(+9.09%)
Aug 23, 2013 0.8000 0.8000 0.7700 0.7700 11,000 -0.03(-3.75%)
Aug 22, 2013 0.8000 0.8000 0.8000 0.8000 300 +0.04(+5.26%)
Aug 21, 2013 0.7600 0.7600 0.7600 0.7600 3,045 +0.00(+0.00%)
Aug 19, 2013 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Aug 16, 2013 0.7700 0.7700 0.7600 0.7600 4,000 -0.02(-2.56%)
Aug 15, 2013 0.7900 0.7900 0.7800 0.7800 3,000 -0.05(-6.02%)
Aug 14, 2013 0.7300 0.8300 0.7300 0.8300 70,000 +0.12(+16.90%)
Aug 09, 2013 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Aug 08, 2013 0.7200 0.7200 0.7200 0.7200 1,000 -0.01(-1.37%)
Aug 07, 2013 0.7200 0.7300 0.7200 0.7300 52,982 -0.02(-2.67%)
Aug 06, 2013 0.7500 0.7500 0.7500 0.7500 1,000 +0.03(+4.17%)
Aug 01, 2013 0.7200 0.7200 0.7200 0 +0.03(+4.35%)
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%)
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.