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, 2005 0.0950 0.0950 0.0950 0.0950 100 +0.00(+0.00%)
Sep 29, 2005 0.1100 0.1100 0.0950 0.0950 20,570 -0.01(-13.64%)
Sep 28, 2005 0.1100 0.1100 0.1100 0.1100 15,411 +0.01(+4.76%)
Sep 27, 2005 0.1300 0.1300 0.1050 0.1050 20,000 -0.04(-30.00%)
Sep 26, 2005 0.1400 0.1550 0.1400 0.1500 292,179 -0.01(-3.23%)
Sep 23, 2005 0.1550 0.1550 0.1300 0.1550 96,849 +0.01(+3.33%)
Sep 22, 2005 0.1300 0.1500 0.1000 0.1500 1,724,220 +0.03(+25.00%)
Sep 21, 2005 0.1400 0.1400 0.1140 0.1200 2,030,496 +0.00(+0.00%)
Sep 20, 2005 0.1300 0.1450 0.1200 0.1200 152,400 -0.01(-7.69%)
Sep 19, 2005 0.1600 0.1600 0.1300 0.1300 2,811,205 -0.03(-18.75%)
Sep 16, 2005 0.1500 0.1600 0.1450 0.1600 5,550,100 +0.01(+6.67%)
Sep 15, 2005 0.1800 0.1900 0.1350 0.1500 627,535 -0.03(-16.67%)
Sep 14, 2005 0.1800 0.2350 0.1600 0.1800 18,025,800 +0.01(+2.86%)
Sep 13, 2005 0.1600 0.1900 0.1600 0.1750 1,669,310 +0.01(+9.37%)
Sep 12, 2005 0.1500 0.1600 0.1500 0.1600 493,325 +0.01(+3.23%)
Sep 09, 2005 0.1500 0.1550 0.1500 0.1550 204,000 +0.01(+3.33%)
Sep 08, 2005 0.1300 0.1600 0.1200 0.1500 558,015 +0.01(+3.45%)
Sep 07, 2005 0.0800 0.1500 0.0800 0.1450 274,925 +0.04(+45.00%)
Sep 06, 2005 0.1100 0.1100 0.1000 0.1000 27,800 -0.04(-31.03%)
Sep 02, 2005 0.1000 0.1500 0.1000 0.1450 1,183,250 +0.02(+20.83%)
Sep 01, 2005 0.1100 0.1200 0.1100 0.1200 56,180 +0.01(+9.09%)
Aug 31, 2005 0.0750 0.1100 0.0750 0.1100 30,900 +0.03(+37.50%)
Aug 30, 2005 0.0900 0.0900 0.0800 0.0800 15,134 -0.01(-11.11%)
Aug 29, 2005 0.0900 0.0900 0.0900 0.0900 1,000 -0.02(-18.18%)
Aug 26, 2005 0.1000 0.1200 0.1000 0.1100 188,495 +0.01(+10.00%)
Aug 25, 2005 0.1000 0.1000 0.1000 0.1000 11,500 -0.01(-9.09%)
Aug 24, 2005 0.1200 0.1200 0.1000 0.1100 128,800 -0.01(-12.00%)
Aug 23, 2005 0.0900 0.1300 0.0900 0.1250 226,000 +0.02(+25.00%)
Aug 22, 2005 0.1300 0.1300 0.1000 0.1000 58,000 -0.02(-16.67%)
Aug 19, 2005 0.1000 0.1250 0.1000 0.1200 360,907 +0.03(+33.33%)
Aug 18, 2005 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Aug 17, 2005 0.0850 0.0850 0.0850 0.0850 8,510 +0.00(+0.00%)
Aug 16, 2005 0.0950 0.1000 0.0850 0.0850 59,400 -0.01(-10.53%)
Aug 15, 2005 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 12, 2005 0.0950 0.0950 0.0950 0.0950 4,095 -0.01(-9.52%)
Aug 11, 2005 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 10, 2005 0.1050 0.1050 0.1050 0.1050 2,000 +0.01(+10.53%)
Aug 09, 2005 0.0950 0.0950 0.0950 0.0950 5,750 +0.00(+0.00%)
Aug 08, 2005 0.1050 0.1050 0.0950 0.0950 19,020 -0.01(-5.00%)
Aug 05, 2005 0.1000 0.1000 0.0950 0.1000 65,000 -0.00(-4.76%)
Aug 04, 2005 0.1050 0.1050 0.1050 0.1050 13,510 +0.00(+0.00%)
Aug 03, 2005 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 02, 2005 0.1100 0.1100 0.1050 0.1050 50,430 +0.00(+0.00%)
Aug 01, 2005 0.1050 0.1050 0.1050 0.1050 1,200 +0.00(+0.00%)
Jul 29, 2005 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+0.00%)
Jul 28, 2005 0.1050 0.1050 0.1050 0.1050 120 +0.00(+0.00%)
Jul 27, 2005 0.1100 0.1100 0.1050 0.1050 66,730 +0.00(+5.00%)
Jul 26, 2005 0.1000 0.1000 0.1000 0.1000 300 +0.00(+0.00%)
Jul 25, 2005 0.1000 0.1000 0.1000 0.1000 10,200 -0.01(-9.09%)
Jul 22, 2005 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 21, 2005 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 20, 2005 0.1150 0.1150 0.1000 0.1100 8,525 -0.01(-4.35%)
Jul 19, 2005 0.1000 0.1150 0.1000 0.1150 104,600 +0.00(+0.00%)
Jul 18, 2005 0.0900 0.1150 0.0900 0.1150 187,550 +0.01(+4.55%)
Jul 15, 2005 0.1000 0.1100 0.1000 0.1100 110,500 -0.01(-4.35%)
Jul 14, 2005 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.88%)
Jul 13, 2005 0.0700 0.1300 0.0500 0.1140 1,110,278 +0.03(+39.02%)
Jul 12, 2005 0.0700 0.0850 0.0700 0.0820 492,823 +0.01(+17.14%)
Jul 11, 2005 0.0700 0.0700 0.0700 0.0700 15,400 +0.00(+0.00%)
Jul 08, 2005 0.0550 0.0700 0.0550 0.0700 75,000 +0.02(+38.61%)
Jul 07, 2005 0.0410 0.0550 0.0400 0.0505 320,068 +0.00(+1.00%)
Jul 06, 2005 0.0450 0.0500 0.0450 0.0500 21,000 +0.01(+21.95%)
Jul 05, 2005 0.0410 0.0410 0.0410 0.0410 5,000 -0.00(-5.53%)
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.