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, 2016 0.7330 0.7330 0.7200 0.7200 60,105 -0.01(-1.37%)
Aug 30, 2016 0.7500 0.7599 0.7300 0.7300 12,307 +0.01(+1.39%)
Aug 29, 2016 0.7800 0.7800 0.7200 0.7200 15,000 -0.08(-10.00%)
Aug 26, 2016 0.8000 0.8000 0.8000 0.8000 3,700 +0.01(+1.39%)
Aug 25, 2016 0.7700 0.7990 0.7700 0.7890 43,060 -0.00(-0.13%)
Aug 24, 2016 0.7990 0.7990 0.7900 0.7900 75,530 -0.01(-1.13%)
Aug 23, 2016 0.7900 0.7990 0.7900 0.7990 10,500 +0.00(+0.00%)
Aug 22, 2016 0.7200 0.7990 0.7200 0.7990 8,710 +0.10(+14.11%)
Aug 19, 2016 0.7400 0.7400 0.7002 0.7002 8,710 -0.04(-5.38%)
Aug 18, 2016 0.7400 0.7400 0.7400 0.7400 4,000 -0.01(-1.33%)
Aug 16, 2016 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Aug 15, 2016 0.7600 0.7800 0.7600 0.7800 6,000 -0.02(-2.50%)
Aug 12, 2016 0.8000 0.8000 0.8000 0.8000 1,000 +0.01(+1.27%)
Aug 11, 2016 0.8000 0.8000 0.7600 0.7900 34,238 -0.01(-1.25%)
Aug 10, 2016 0.7950 0.8000 0.7950 0.8000 18,000 +0.01(+1.27%)
Aug 09, 2016 0.7850 0.8000 0.7815 0.7900 43,100 +0.01(+0.64%)
Aug 08, 2016 0.7850 0.7850 0.7850 0.7850 65,000 +0.00(+0.00%)
Aug 05, 2016 0.7850 0.7850 0.7850 0.7850 1,000 +0.06(+7.53%)
Aug 04, 2016 0.7850 0.7850 0.7220 0.7300 77,658 -0.06(-7.01%)
Aug 03, 2016 0.8000 0.8000 0.7300 0.7850 81,550 +0.04(+4.67%)
Aug 02, 2016 0.8000 0.8100 0.7500 0.7500 93,100 -0.04(-5.06%)
Aug 01, 2016 0.7300 0.7900 0.7300 0.7900 142,103 +0.09(+12.86%)
Jul 28, 2016 0.7000 0.7000 0.7000 0 -0.00(-0.07%)
Jul 27, 2016 0.7790 0.7790 0.7005 0.7005 5,037 -0.02(-2.71%)
Jul 26, 2016 0.7100 0.7200 0.7100 0.7200 20,010 +0.02(+3.15%)
Jul 25, 2016 0.7400 0.7790 0.6980 0.6980 15,000 -0.04(-5.68%)
Jul 22, 2016 0.7500 0.7500 0.7380 0.7400 84,836 +0.04(+5.71%)
Jul 21, 2016 0.7800 0.7800 0.7000 0.7000 28,300 -0.08(-10.26%)
Jul 20, 2016 0.7550 0.7800 0.7550 0.7800 54,000 +0.03(+4.00%)
Jul 19, 2016 0.7500 0.7500 0.7500 0.7500 5,000 +0.02(+2.04%)
Jul 18, 2016 0.7500 0.7500 0.7350 0.7350 16,000 -0.02(-2.00%)
Jul 15, 2016 0.7500 0.7500 0.7500 0.7500 1,000 -0.03(-3.23%)
Jul 14, 2016 0.7750 0.7750 0.7500 0.7750 7,800 -0.01(-0.64%)
Jul 13, 2016 0.7500 0.7800 0.7500 0.7800 25,797 +0.03(+4.00%)
Jul 12, 2016 0.6950 0.7690 0.6825 0.7500 499,458 +0.10(+15.38%)
Jul 11, 2016 0.6500 0.6700 0.6500 0.6500 115,820 -0.04(-6.47%)
Jul 08, 2016 0.6950 0.6500 0.6950 55,100 +0.04(+6.92%)
Jul 07, 2016 0.6400 0.6500 0.6400 0.6500 8,500 +0.05(+8.33%)
Jul 05, 2016 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Jul 01, 2016 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Jun 28, 2016 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jun 27, 2016 0.6251 0.6251 0.6200 0.6200 10,600 -0.03(-4.60%)
Jun 23, 2016 0.6499 0.6499 0.6499 0 +0.02(+3.62%)
Jun 22, 2016 0.6400 0.6400 0.6200 0.6272 6,790 -0.02(-3.51%)
Jun 21, 2016 0.6200 0.6500 0.6199 0.6500 6,250 +0.03(+4.86%)
Jun 20, 2016 0.5602 0.6199 0.5602 0.6199 1,750 +0.02(+4.01%)
Jun 17, 2016 0.6000 0.6270 0.5960 0.5960 17,760 -0.00(-0.66%)
Jun 15, 2016 0.6000 0.6000 0.6000 0 +0.05(+9.07%)
Jun 14, 2016 0.6000 0.6000 0.5501 0.5501 12,373 +0.02(+3.79%)
Jun 13, 2016 0.5900 0.6000 0.5300 0.5300 14,873 -0.07(-11.67%)
Jun 10, 2016 0.5900 0.6100 0.5900 0.6000 12,569 -0.01(-1.64%)
Jun 09, 2016 0.5800 0.6100 0.5800 0.6100 59,138 +0.02(+3.39%)
Jun 08, 2016 0.5800 0.5900 0.5600 0.5900 13,500 +0.01(+1.72%)
Jun 07, 2016 0.5900 0.5900 0.5701 0.5800 15,027 -0.02(-3.33%)
Jun 06, 2016 0.5600 0.6000 0.5600 0.6000 8,000 +0.04(+7.14%)
Jun 03, 2016 0.6000 0.6000 0.5600 0.5600 21,000 -0.04(-6.67%)
Jun 02, 2016 0.6100 0.6100 0.5900 0.6000 35,081 +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.