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 27, 2013 0.8300 0.8300 0.7900 0.8000 12,000 -0.04(-4.76%)
Sep 26, 2013 0.8500 0.8500 0.8400 0.8400 37,000 -0.01(-1.18%)
Sep 25, 2013 0.9400 0.9400 0.8500 0.8500 6,000 +0.05(+6.25%)
Sep 23, 2013 0.8000 0.8000 0.8000 15,000 -0.10(-11.11%)
Sep 20, 2013 0.9000 0.9000 0.9000 0.9000 8,000 +0.00(+0.00%)
Sep 19, 2013 0.9000 0.9000 0.9000 0.9000 21,900 +0.00(+0.00%)
Sep 18, 2013 0.9400 0.9400 0.8500 0.9000 12,800 +0.00(+0.00%)
Sep 16, 2013 0.9000 0.9000 0.9000 0 -0.04(-4.26%)
Sep 13, 2013 0.8900 0.9400 0.8700 0.9400 23,900 +0.05(+5.62%)
Sep 12, 2013 0.8900 0.8900 0.8900 0.8900 1,500 -0.01(-1.11%)
Sep 11, 2013 0.9000 0.9200 0.9000 0.9000 25,100 -0.04(-4.26%)
Sep 09, 2013 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Sep 06, 2013 0.9000 0.9000 0.9000 0.9000 20,150 -0.04(-4.26%)
Sep 05, 2013 0.9400 0.9400 0.9400 0.9400 2,000 +0.04(+4.44%)
Sep 04, 2013 0.9000 0.9000 0.9000 0.9000 4,000 +0.00(+0.00%)
Sep 03, 2013 0.8800 0.9000 0.8800 0.9000 6,580 +0.00(+0.00%)
Aug 30, 2013 0.8800 0.9000 0.8500 0.9000 55,135 +0.01(+1.12%)
Aug 29, 2013 0.8200 0.8900 0.8200 0.8900 175,365 +0.07(+8.54%)
Aug 28, 2013 0.8200 0.8200 0.7500 0.8200 203,000 +0.05(+6.49%)
Aug 27, 2013 0.7700 0.7700 0.7700 0.7700 1,955 -0.07(-8.33%)
Aug 26, 2013 0.8400 0.8400 0.8400 0.8400 1,500 +0.07(+9.09%)
Aug 23, 2013 0.8000 0.8000 0.7700 0.7700 11,000 -0.03(-3.75%)
Aug 22, 2013 0.8000 0.8000 0.8000 0.8000 300 +0.04(+5.26%)
Aug 21, 2013 0.7600 0.7600 0.7600 0.7600 3,045 +0.00(+0.00%)
Aug 19, 2013 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Aug 16, 2013 0.7700 0.7700 0.7600 0.7600 4,000 -0.02(-2.56%)
Aug 15, 2013 0.7900 0.7900 0.7800 0.7800 3,000 -0.05(-6.02%)
Aug 14, 2013 0.7300 0.8300 0.7300 0.8300 70,000 +0.12(+16.90%)
Aug 09, 2013 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Aug 08, 2013 0.7200 0.7200 0.7200 0.7200 1,000 -0.01(-1.37%)
Aug 07, 2013 0.7200 0.7300 0.7200 0.7300 52,982 -0.02(-2.67%)
Aug 06, 2013 0.7500 0.7500 0.7500 0.7500 1,000 +0.03(+4.17%)
Aug 01, 2013 0.7200 0.7200 0.7200 0 +0.03(+4.35%)
Jul 31, 2013 0.7000 0.7000 0.6900 0.6900 5,800 -0.01(-1.43%)
Jul 30, 2013 0.7000 0.7000 0.7000 0.7000 9,100 +0.00(+0.00%)
Jul 29, 2013 0.7000 0.7000 0.7000 0.7000 5,820 +0.00(+0.00%)
Jul 26, 2013 0.7000 0.7000 0.7000 0.7000 4,000 -0.12(-14.63%)
Jul 25, 2013 0.7000 0.8200 0.7000 0.8200 840 -0.01(-1.20%)
Jul 23, 2013 0.8300 0.8300 0.8300 0.8300 0 +0.14(+20.29%)
Jul 22, 2013 0.6900 0.6900 0.6900 0.6900 850 +0.00(+0.00%)
Jul 17, 2013 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Jul 16, 2013 0.7100 0.7100 0.7000 0.7000 13,000 -0.02(-2.64%)
Jul 15, 2013 0.7300 0.7300 0.7000 0.7190 32,747 -0.01(-1.51%)
Jul 12, 2013 0.7100 0.7300 0.7100 0.7300 13,307 +0.00(+0.00%)
Jul 10, 2013 0.7300 0.7300 0.7300 0 -0.12(-14.12%)
Jul 09, 2013 0.7500 0.8500 0.7200 0.8500 6,000 +0.09(+11.93%)
Jul 08, 2013 0.7600 0.7600 0.7500 0.7594 65,000 -0.01(-1.38%)
Jul 05, 2013 0.7700 0.7700 0.7700 0.7700 1,000 +0.00(+0.00%)
Jul 03, 2013 0.7700 0.7700 0.7700 0.7700 1,000 -0.01(-1.28%)
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.