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, 2017 0.5798 0.5800 0.5600 0.5800 15,074 +0.02(+3.53%)
Aug 30, 2017 0.5799 0.5799 0.5301 0.5602 30,762 -0.02(-3.31%)
Aug 29, 2017 0.4425 0.5800 0.4425 0.5794 21,588 +0.06(+11.42%)
Aug 28, 2017 0.5000 0.5499 0.5000 0.5200 14,497 +0.00(+0.00%)
Aug 25, 2017 0.5250 0.5499 0.4901 0.5200 76,775 +0.02(+4.42%)
Aug 24, 2017 0.5125 0.5250 0.4980 0.4980 20,945 -0.01(-2.83%)
Aug 23, 2017 0.5000 0.5125 0.4900 0.5125 9,619 +0.02(+3.38%)
Aug 22, 2017 0.5650 0.5650 0.4400 0.4958 56,320 -0.06(-11.00%)
Aug 21, 2017 0.5800 0.5800 0.5570 0.5570 20,431 -0.02(-3.93%)
Aug 18, 2017 0.5600 0.5800 0.5570 0.5798 8,525 +0.01(+2.61%)
Aug 17, 2017 0.5900 0.5900 0.5610 0.5650 12,715 -0.02(-4.19%)
Aug 16, 2017 0.5900 0.6000 0.5550 0.5897 63,393 -0.00(-0.05%)
Aug 15, 2017 0.6000 0.6200 0.5900 0.5900 31,679 -0.03(-4.84%)
Aug 14, 2017 0.6100 0.6225 0.6051 0.6200 22,788 +0.01(+1.64%)
Aug 11, 2017 0.6598 0.6600 0.6100 0.6100 10,430 -0.05(-7.58%)
Aug 10, 2017 0.6150 0.6600 0.6150 0.6600 23,777 +0.04(+6.45%)
Aug 09, 2017 0.6201 0.6300 0.6200 0.6200 46,052 -0.00(-0.02%)
Aug 08, 2017 0.6300 0.6300 0.6201 0.6201 27,432 -0.01(-1.57%)
Aug 07, 2017 0.6200 0.6300 0.6200 0.6300 18,077 +0.00(+0.00%)
Aug 04, 2017 0.6150 0.6300 0.6100 0.6300 64,554 +0.02(+2.44%)
Aug 03, 2017 0.6200 0.6200 0.6000 0.6150 61,039 -0.01(-0.81%)
Aug 02, 2017 0.6375 0.6400 0.6000 0.6200 75,399 -0.03(-4.62%)
Aug 01, 2017 0.6600 0.6602 0.6350 0.6500 47,980 +0.02(+3.17%)
Jul 31, 2017 0.6350 0.6450 0.6200 0.6300 36,926 +0.00(+0.03%)
Jul 28, 2017 0.6499 0.6499 0.6077 0.6298 50,068 -0.01(-1.59%)
Jul 27, 2017 0.6800 0.6800 0.6400 0.6400 72,876 -0.03(-4.48%)
Jul 26, 2017 0.6600 0.6880 0.6600 0.6700 144,863 +0.02(+3.08%)
Jul 25, 2017 0.6500 0.6700 0.6301 0.6500 148,572 +0.01(+1.56%)
Jul 24, 2017 0.6500 0.6100 0.6201 0.6400 63,558 +0.03(+4.92%)
Jul 21, 2017 0.6500 0.6500 0.6100 0.6100 13,260 +0.01(+1.67%)
Jul 20, 2017 0.6200 0.6500 0.5930 0.6000 103,725 -0.01(-1.64%)
Jul 19, 2017 0.5999 0.6100 0.5850 0.6100 156,997 +0.01(+1.68%)
Jul 18, 2017 0.5800 0.5999 0.5700 0.5999 31,436 +0.02(+3.43%)
Jul 17, 2017 0.5998 0.5998 0.5302 0.5800 27,924 +0.00(+0.02%)
Jul 14, 2017 0.5600 0.5799 0.5251 0.5799 21,179 +0.01(+1.17%)
Jul 13, 2017 0.6000 0.6000 0.5471 0.5732 34,692 -0.01(-1.18%)
Jul 12, 2017 0.5450 0.6000 0.5450 0.5800 26,086 +0.03(+6.40%)
Jul 11, 2017 0.6000 0.6100 0.5300 0.5451 11,118 -0.06(-9.69%)
Jul 10, 2017 0.6300 0.6300 0.5314 0.6036 35,210 -0.02(-2.64%)
Jul 07, 2017 0.6110 0.6299 0.6000 0.6200 29,679 +0.00(+0.00%)
Jul 06, 2017 0.6103 0.6200 0.6000 0.6200 32,212 +0.00(+0.00%)
Jul 05, 2017 0.6400 0.6400 0.6105 0.6200 18,897 -0.02(-3.13%)
Jul 03, 2017 0.6498 0.6498 0.6105 0.6400 15,161 -0.01(-1.52%)
Jun 30, 2017 0.6499 0.6499 0.6102 0.6499 14,632 +0.00(+0.02%)
Jun 29, 2017 0.6150 0.6499 0.6150 0.6498 18,666 +0.03(+5.66%)
Jun 28, 2017 0.6900 0.6900 0.5970 0.6150 49,312 +0.00(+0.80%)
Jun 27, 2017 0.6000 0.6500 0.5960 0.6101 37,760 +0.01(+1.68%)
Jun 26, 2017 0.6450 0.6450 0.6000 0.6000 34,592 -0.03(-4.39%)
Jun 23, 2017 0.6500 0.6500 0.6101 0.6276 13,895 -0.02(-3.45%)
Jun 22, 2017 0.6700 0.6700 0.6100 0.6500 23,699 +0.00(+0.00%)
Jun 21, 2017 0.6731 0.6800 0.6500 0.6500 12,145 -0.02(-2.26%)
Jun 20, 2017 0.6600 0.6800 0.6500 0.6650 17,878 +0.01(+2.23%)
Jun 19, 2017 0.7199 0.7200 0.6501 0.6505 88,413 -0.01(-2.19%)
Jun 16, 2017 0.6700 0.6700 0.6501 0.6651 12,520 -0.00(-0.74%)
Jun 15, 2017 0.6501 0.6900 0.6501 0.6700 21,849 +0.02(+3.06%)
Jun 14, 2017 0.7000 0.7000 0.6500 0.6501 6,931 -0.01(-1.50%)
Jun 13, 2017 0.7000 0.7000 0.6501 0.6600 32,782 +0.00(+0.00%)
Jun 12, 2017 0.7200 0.7200 0.6600 0.6600 18,000 -0.06(-8.33%)
Jun 09, 2017 0.6801 0.7200 0.6800 0.7200 44,070 +0.04(+5.88%)
Jun 08, 2017 0.7000 0.7000 0.6601 0.6800 18,356 -0.02(-2.86%)
Jun 07, 2017 0.6700 0.7000 0.6601 0.7000 23,965 +0.03(+4.48%)
Jun 06, 2017 0.6900 0.7000 0.6700 0.6700 5,892 -0.03(-4.29%)
Jun 05, 2017 0.6800 0.7100 0.6730 0.7000 18,560 +0.01(+1.45%)
Jun 02, 2017 0.7200 0.7200 0.6800 0.6900 16,933 -0.01(-1.43%)
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.