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, 2022 0.1410 0 +0.00(+0.64%)
Aug 30, 2022 0.1501 0.1501 0.1400 0.1401 20,000 -0.00(-1.34%)
Aug 29, 2022 0.1420 0.1420 0.1420 0.1420 200 +0.00(+1.43%)
Aug 26, 2022 0.1671 0.1688 0.1400 0.1400 15,000 +0.00(+0.00%)
Aug 25, 2022 0.1492 0.1492 0.1400 0.1400 9,900 -0.01(-9.62%)
Aug 24, 2022 0.1549 0.1549 0.1549 0.1549 2,500 +0.01(+10.64%)
Aug 22, 2022 0.1400 0 +0.00(+0.00%)
Aug 19, 2022 0.1400 0.1400 0.1400 0.1400 42,700 -0.04(-22.22%)
Aug 18, 2022 0.1700 0.1800 0.1600 0.1800 4,600 +0.01(+5.88%)
Aug 16, 2022 0.1700 0 -0.01(-5.71%)
Aug 15, 2022 0.1900 0.1999 0.1803 0.1803 11,020 -0.05(-20.78%)
Aug 12, 2022 0.2276 0.2276 0.2276 0.2276 1,000 -0.00(-0.18%)
Aug 10, 2022 0.2280 0 -0.01(-2.98%)
Aug 08, 2022 0.2350 0 +0.09(+65.49%)
Aug 05, 2022 0.1420 0.1420 0.1420 0.1420 200 +0.00(+0.00%)
Aug 04, 2022 0.1420 0.1420 0.1420 0.1420 200 -0.02(-13.94%)
Aug 03, 2022 0.1762 0.2069 0.1650 0.1650 82,816 -0.01(-8.28%)
Aug 02, 2022 0.1710 0.1799 0.1710 0.1799 205 +0.03(+19.93%)
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%)
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.