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 31, 2015 0.7150 0.7150 0.7150 0 -0.00(-0.01%)
Aug 28, 2015 0.7151 0.7151 0.7151 0.7151 3,000 -0.03(-3.50%)
Aug 27, 2015 0.7400 0.7700 0.7400 0.7410 18,400 +0.00(+0.14%)
Aug 26, 2015 0.7400 0.7400 0.7400 0.7400 18,000 +0.01(+0.68%)
Aug 25, 2015 0.6200 0.7400 0.6200 0.7350 61,221 +0.04(+5.76%)
Aug 24, 2015 0.7100 0.7100 0.6101 0.6950 15,600 -0.10(-12.03%)
Aug 21, 2015 0.8000 0.8000 0.7100 0.7900 6,000 -0.01(-1.25%)
Aug 20, 2015 0.8100 0.8400 0.8000 0.8000 12,100 -0.03(-3.61%)
Aug 19, 2015 0.8000 0.8300 0.7700 0.8300 24,245 +0.09(+12.16%)
Aug 18, 2015 0.8101 0.8750 0.7400 0.7400 17,480 -0.06(-7.50%)
Aug 17, 2015 0.8150 0.8150 0.8000 0.8000 10,000 -0.01(-1.84%)
Aug 14, 2015 0.8460 0.8605 0.8150 0.8150 48,277 -0.03(-3.66%)
Aug 13, 2015 0.8700 0.8700 0.8460 0.8460 15,600 -0.05(-6.00%)
Aug 12, 2015 0.8555 0.9000 0.8555 0.9000 12,500 +0.04(+5.20%)
Aug 11, 2015 0.8500 0.8555 0.8500 0.8555 9,000 +0.01(+1.00%)
Aug 10, 2015 0.8600 0.8600 0.8460 0.8470 10,811 -0.00(-0.35%)
Aug 07, 2015 0.8535 0.8600 0.8460 0.8500 31,000 +0.00(+0.00%)
Aug 06, 2015 0.8600 0.8800 0.8500 0.8500 51,500 -0.01(-1.16%)
Aug 05, 2015 0.8800 0.8800 0.8600 0.8600 22,600 -0.02(-2.27%)
Aug 04, 2015 0.8670 0.9100 0.8501 0.8800 177,977 +0.02(+1.73%)
Aug 03, 2015 0.8900 0.8900 0.8500 0.8650 56,700 -0.02(-1.70%)
Jul 31, 2015 0.9100 0.9100 0.8800 0.8800 6,500 -0.02(-2.22%)
Jul 30, 2015 0.9000 0.9000 0.8750 0.9000 28,737 +0.00(+0.00%)
Jul 29, 2015 0.9000 0.9000 0.8700 0.9000 34,000 +0.00(+0.00%)
Jul 28, 2015 0.9001 0.9001 0.8950 0.9000 26,000 -0.01(-1.10%)
Jul 27, 2015 0.9350 0.9350 0.9100 0.9100 18,243 -0.03(-2.67%)
Jul 24, 2015 0.9590 0.9590 0.9300 0.9350 31,134 -0.02(-2.60%)
Jul 23, 2015 0.9600 0.9600 0.9600 0.9600 6,000 +0.00(+0.00%)
Jul 22, 2015 0.9208 0.9700 0.9208 0.9600 18,183 +0.01(+1.05%)
Jul 21, 2015 0.9710 0.9710 0.9200 0.9500 86,106 +0.00(+0.00%)
Jul 20, 2015 0.9850 0.9875 0.9210 0.9500 36,682 -0.03(-3.06%)
Jul 17, 2015 1.000 1.000 0.9600 0.9800 77,391 +0.00(+0.00%)
Jul 16, 2015 1.030 1.030 0.9300 0.9800 68,816 -0.05(-4.85%)
Jul 15, 2015 0.9600 1.030 0.9400 1.030 275,240 +0.07(+7.29%)
Jul 14, 2015 0.9100 0.9800 0.9100 0.9600 47,050 +0.07(+7.87%)
Jul 13, 2015 0.9000 0.9700 0.8900 0.8900 49,859 +0.00(+0.00%)
Jul 10, 2015 0.8600 0.9000 0.8600 0.8900 26,450 +0.04(+4.71%)
Jul 09, 2015 0.8700 0.9000 0.8451 0.8500 82,400 -0.02(-2.30%)
Jul 08, 2015 0.8850 0.8900 0.8000 0.8700 107,312 -0.02(-2.25%)
Jul 07, 2015 0.8901 0.8901 0.8800 0.8900 24,060 -0.00(-0.01%)
Jul 06, 2015 0.9350 0.9700 0.8901 0.8901 17,000 -0.05(-5.31%)
Jul 02, 2015 0.9400 0.9400 0.9400 0 +0.05(+6.21%)
Jul 01, 2015 0.9400 0.9400 0.8800 0.8850 68,300 -0.05(-4.84%)
Jun 30, 2015 0.9201 0.9300 0.8200 0.9300 57,655 -0.02(-2.11%)
Jun 29, 2015 0.9300 0.9500 0.9300 0.9500 11,500 +0.03(+3.25%)
Jun 26, 2015 0.9700 0.9700 0.9201 0.9201 10,000 -0.04(-4.16%)
Jun 25, 2015 0.9700 0.9750 0.9401 0.9600 23,225 +0.00(+0.00%)
Jun 24, 2015 0.9800 0.9800 0.9500 0.9600 11,617 -0.02(-2.04%)
Jun 23, 2015 0.9501 0.9900 0.9501 0.9800 15,034 +0.02(+2.08%)
Jun 22, 2015 0.9502 0.9600 0.9502 0.9600 11,500 -0.00(-0.16%)
Jun 19, 2015 0.9900 0.9900 0.9615 0.9615 12,000 -0.02(-1.89%)
Jun 18, 2015 0.9500 1.010 0.9500 0.9800 38,816 +0.00(+0.00%)
Jun 17, 2015 0.9511 0.9800 0.9501 0.9800 34,500 +0.02(+2.08%)
Jun 16, 2015 0.9500 0.9600 0.9500 0.9600 16,500 -0.01(-1.03%)
Jun 15, 2015 0.9750 0.9790 0.9500 0.9700 22,100 +0.02(+2.09%)
Jun 12, 2015 1.000 1.020 0.9501 0.9501 39,691 -0.05(-4.99%)
Jun 11, 2015 1.000 1.000 1.000 1.000 6,719 +0.00(+0.00%)
Jun 10, 2015 1.000 1.010 0.9900 1.000 25,900 +0.00(+0.00%)
Jun 09, 2015 1.000 1.000 0.9900 1.000 39,600 +0.00(+0.00%)
Jun 08, 2015 0.9910 1.090 0.9910 1.000 122,090 +0.04(+4.17%)
Jun 05, 2015 0.9201 1.000 0.9201 0.9600 60,100 +0.02(+2.13%)
Jun 04, 2015 0.9200 0.9500 0.9200 0.9400 33,750 +0.02(+2.17%)
Jun 03, 2015 0.9201 0.9201 0.9200 0.9200 4,000 +0.00(+0.00%)
Jun 02, 2015 0.9250 0.9250 0.9200 0.9200 6,500 -0.01(-0.54%)
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.