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 (%)
Sep 30, 2004 0.3300 0.3500 0.3100 0.3500 19,200 +0.05(+16.67%)
Sep 29, 2004 0.3300 0.3300 0.2800 0.3000 16,700 -0.05(-14.29%)
Sep 28, 2004 0.3300 0.3500 0.3300 0.3500 2,100 +0.00(+0.00%)
Sep 27, 2004 0.3300 0.3600 0.3300 0.3500 24,700 +0.02(+6.06%)
Sep 24, 2004 0.3300 0.3600 0.3300 0.3300 14,500 -0.04(-10.81%)
Sep 23, 2004 0.3500 0.3700 0.3300 0.3700 15,300 +0.04(+12.12%)
Sep 22, 2004 0.2600 0.3300 0.2600 0.3300 800 +0.00(+0.00%)
Sep 21, 2004 0.3800 0.3800 0.2600 0.3300 51,200 -0.04(-10.81%)
Sep 20, 2004 0.3300 0.3700 0.3200 0.3700 17,200 +0.00(+0.00%)
Sep 17, 2004 0.3300 0.3700 0.3300 0.3700 43,500 +0.00(+0.00%)
Sep 16, 2004 0.3700 0.3700 0.3700 0.3700 100 +0.03(+8.82%)
Sep 15, 2004 0.3200 0.3500 0.3200 0.3400 44,200 +0.02(+6.25%)
Sep 14, 2004 0.3200 0.3300 0.3200 0.3200 7,400 -0.01(-3.03%)
Sep 13, 2004 0.3700 0.4000 0.3300 0.3300 38,200 -0.09(-21.43%)
Sep 10, 2004 0.4200 0.4400 0.4200 0.4200 9,300 -0.01(-2.33%)
Sep 09, 2004 0.4200 0.4700 0.4200 0.4300 41,600 +0.01(+2.38%)
Sep 08, 2004 0.4500 0.4500 0.4200 0.4200 3,300 -0.03(-6.67%)
Sep 07, 2004 0.4500 0.5000 0.4500 0.4500 3,300 +0.02(+4.65%)
Sep 03, 2004 0.4100 0.5100 0.4100 0.4300 59,000 +0.01(+1.18%)
Sep 02, 2004 0.3950 0.4250 0.3950 0.4250 19,000 +0.02(+3.66%)
Sep 01, 2004 0.3900 0.4100 0.3900 0.4100 16,000 +0.01(+2.50%)
Aug 31, 2004 0.3400 0.4100 0.3400 0.4000 55,800 +0.05(+14.29%)
Aug 30, 2004 0.3400 0.3500 0.3400 0.3500 6,300 +0.00(+0.00%)
Aug 27, 2004 0.3500 0.3500 0.3500 0.3500 6,400 +0.00(+0.00%)
Aug 26, 2004 0.3500 0.3800 0.3400 0.3500 144,800 +0.02(+6.06%)
Aug 25, 2004 0.3100 0.3300 0.3100 0.3300 33,600 +0.02(+6.45%)
Aug 24, 2004 0.3100 0.3100 0.3100 0.3100 1,800 +0.00(+0.00%)
Aug 23, 2004 0.3200 0.3200 0.3100 0.3100 26,700 -0.01(-3.13%)
Aug 20, 2004 0.3100 0.3200 0.3100 0.3200 4,000 +0.01(+3.23%)
Aug 19, 2004 0.3100 0.3100 0.3100 0.3100 2,900 +0.00(+0.00%)
Aug 18, 2004 0.3500 0.3500 0.3100 0.3100 3,500 -0.03(-8.82%)
Aug 17, 2004 0.3500 0.3500 0.3400 0.3400 20,000 +0.02(+6.25%)
Aug 16, 2004 0.3100 0.3200 0.3100 0.3200 19,000 +0.01(+3.23%)
Aug 13, 2004 0.3100 0.3100 0.3100 0.3100 2,700 +0.00(+0.00%)
Aug 12, 2004 0.3100 0.3500 0.3100 0.3100 3,400 +0.00(+0.00%)
Aug 11, 2004 0.3100 0.3100 0.3100 0.3100 3,200 -0.04(-11.43%)
Aug 10, 2004 0.3000 0.3500 0.3000 0.3500 15,100 +0.05(+16.67%)
Aug 09, 2004 0.3000 0.3000 0.3000 0.3000 3,400 +0.04(+15.38%)
Aug 06, 2004 0.2600 0.2600 0.2600 0.2600 6,300 +0.00(+0.00%)
Aug 05, 2004 0.2600 0.2700 0.2600 0.2600 3,600 +0.00(+0.00%)
Aug 04, 2004 0.2500 0.3000 0.2500 0.2600 29,700 +0.01(+4.00%)
Aug 03, 2004 0.3000 0.3000 0.2500 0.2500 2,000 -0.05(-16.67%)
Aug 02, 2004 0.2900 0.3000 0.2900 0.3000 12,100 +0.01(+3.45%)
Jul 30, 2004 0.2400 0.2900 0.2400 0.2900 51,900 +0.04(+16.00%)
Jul 29, 2004 0.2400 0.2500 0.2400 0.2500 10,600 +0.00(+0.00%)
Jul 28, 2004 0.2900 0.2900 0.2400 0.2500 67,000 -0.02(-7.41%)
Jul 27, 2004 0.2700 0.2900 0.2700 0.2700 32,700 +0.00(+0.00%)
Jul 26, 2004 0.2800 0.3200 0.2700 0.2700 40,200 -0.03(-10.00%)
Jul 23, 2004 0.3850 0.3850 0.2800 0.3000 86,500 -0.04(-11.76%)
Jul 22, 2004 0.3400 0.3700 0.3200 0.3400 198,500 +0.00(+0.00%)
Jul 21, 2004 0.4200 0.4200 0.3300 0.3400 104,000 -0.02(-5.56%)
Jul 20, 2004 0.3500 0.4000 0.3500 0.3600 22,500 -0.04(-10.00%)
Jul 19, 2004 0.3800 0.4000 0.3500 0.4000 14,200 +0.02(+5.26%)
Jul 16, 2004 0.4300 0.4400 0.3800 0.3800 108,600 -0.04(-9.52%)
Jul 15, 2004 0.4000 0.4200 0.4000 0.4200 6,600 +0.01(+2.44%)
Jul 14, 2004 0.4100 0.5100 0.4100 0.4100 27,300 -0.04(-8.89%)
Jul 13, 2004 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 12, 2004 0.4200 0.5600 0.4200 0.4500 51,500 +0.00(+0.00%)
Jul 09, 2004 0.4100 0.4500 0.4100 0.4500 18,400 +0.00(+0.00%)
Jul 08, 2004 0.5100 0.5500 0.4500 0.4500 26,200 -0.12(-21.05%)
Jul 07, 2004 0.3800 0.6000 0.3800 0.5700 106,600 +0.12(+26.67%)
Jul 06, 2004 0.3800 0.4500 0.3800 0.4500 27,400 +0.05(+12.50%)
Jul 02, 2004 0.4000 0.4000 0.4000 0.4000 5,000 +0.02(+5.26%)
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.