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, 2015 0.7100 0.7100 0.7000 0.7000 6,000 +0.00(+0.00%)
Sep 29, 2015 0.7101 0.7101 0.7000 0.7000 6,290 +0.01(+1.45%)
Sep 28, 2015 0.7000 0.7000 0.6900 0.6900 9,000 -0.03(-4.17%)
Sep 25, 2015 0.7200 0.7200 0.7200 0.7200 5,000 +0.02(+2.84%)
Sep 24, 2015 0.7000 0.7800 0.7000 0.7001 7,900 -0.02(-2.76%)
Sep 23, 2015 0.7150 0.7200 0.7000 0.7200 33,500 +0.01(+1.41%)
Sep 22, 2015 0.6762 0.7100 0.6700 0.7100 21,200 +0.02(+2.16%)
Sep 21, 2015 0.6850 0.6950 0.6850 0.6950 3,500 +0.01(+2.21%)
Sep 18, 2015 0.6199 0.6800 0.6050 0.6800 35,700 +0.10(+17.24%)
Sep 17, 2015 0.6900 0.6900 0.5700 0.5800 107,600 -0.11(-16.55%)
Sep 16, 2015 0.6800 0.6950 0.6800 0.6950 17,629 +0.02(+2.58%)
Sep 15, 2015 0.6711 0.6775 0.6588 0.6775 27,100 -0.02(-3.21%)
Sep 14, 2015 0.6900 0.7100 0.6804 0.7000 13,900 +0.01(+1.45%)
Sep 11, 2015 0.7000 0.7025 0.6900 0.6900 10,300 +0.00(+0.00%)
Sep 10, 2015 0.7700 0.7700 0.6850 0.6900 9,100 -0.08(-10.39%)
Sep 08, 2015 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Sep 04, 2015 0.7600 0.7600 0.7600 0 -0.02(-2.56%)
Sep 03, 2015 0.7600 0.7800 0.7600 0.7800 19,500 +0.02(+1.96%)
Sep 02, 2015 0.7200 0.7700 0.7100 0.7650 37,500 +0.05(+6.99%)
Aug 31, 2015 0.7150 0.7150 0.7150 0 -0.00(-0.01%)
Aug 28, 2015 0.7151 0.7151 0.7151 0.7151 3,000 -0.03(-3.50%)
Aug 27, 2015 0.7400 0.7700 0.7400 0.7410 18,400 +0.00(+0.14%)
Aug 26, 2015 0.7400 0.7400 0.7400 0.7400 18,000 +0.01(+0.68%)
Aug 25, 2015 0.6200 0.7400 0.6200 0.7350 61,221 +0.04(+5.76%)
Aug 24, 2015 0.7100 0.7100 0.6101 0.6950 15,600 -0.10(-12.03%)
Aug 21, 2015 0.8000 0.8000 0.7100 0.7900 6,000 -0.01(-1.25%)
Aug 20, 2015 0.8100 0.8400 0.8000 0.8000 12,100 -0.03(-3.61%)
Aug 19, 2015 0.8000 0.8300 0.7700 0.8300 24,245 +0.09(+12.16%)
Aug 18, 2015 0.8101 0.8750 0.7400 0.7400 17,480 -0.06(-7.50%)
Aug 17, 2015 0.8150 0.8150 0.8000 0.8000 10,000 -0.01(-1.84%)
Aug 14, 2015 0.8460 0.8605 0.8150 0.8150 48,277 -0.03(-3.66%)
Aug 13, 2015 0.8700 0.8700 0.8460 0.8460 15,600 -0.05(-6.00%)
Aug 12, 2015 0.8555 0.9000 0.8555 0.9000 12,500 +0.04(+5.20%)
Aug 11, 2015 0.8500 0.8555 0.8500 0.8555 9,000 +0.01(+1.00%)
Aug 10, 2015 0.8600 0.8600 0.8460 0.8470 10,811 -0.00(-0.35%)
Aug 07, 2015 0.8535 0.8600 0.8460 0.8500 31,000 +0.00(+0.00%)
Aug 06, 2015 0.8600 0.8800 0.8500 0.8500 51,500 -0.01(-1.16%)
Aug 05, 2015 0.8800 0.8800 0.8600 0.8600 22,600 -0.02(-2.27%)
Aug 04, 2015 0.8670 0.9100 0.8501 0.8800 177,977 +0.02(+1.73%)
Aug 03, 2015 0.8900 0.8900 0.8500 0.8650 56,700 -0.02(-1.70%)
Jul 31, 2015 0.9100 0.9100 0.8800 0.8800 6,500 -0.02(-2.22%)
Jul 30, 2015 0.9000 0.9000 0.8750 0.9000 28,737 +0.00(+0.00%)
Jul 29, 2015 0.9000 0.9000 0.8700 0.9000 34,000 +0.00(+0.00%)
Jul 28, 2015 0.9001 0.9001 0.8950 0.9000 26,000 -0.01(-1.10%)
Jul 27, 2015 0.9350 0.9350 0.9100 0.9100 18,243 -0.03(-2.67%)
Jul 24, 2015 0.9590 0.9590 0.9300 0.9350 31,134 -0.02(-2.60%)
Jul 23, 2015 0.9600 0.9600 0.9600 0.9600 6,000 +0.00(+0.00%)
Jul 22, 2015 0.9208 0.9700 0.9208 0.9600 18,183 +0.01(+1.05%)
Jul 21, 2015 0.9710 0.9710 0.9200 0.9500 86,106 +0.00(+0.00%)
Jul 20, 2015 0.9850 0.9875 0.9210 0.9500 36,682 -0.03(-3.06%)
Jul 17, 2015 1.000 1.000 0.9600 0.9800 77,391 +0.00(+0.00%)
Jul 16, 2015 1.030 1.030 0.9300 0.9800 68,816 -0.05(-4.85%)
Jul 15, 2015 0.9600 1.030 0.9400 1.030 275,240 +0.07(+7.29%)
Jul 14, 2015 0.9100 0.9800 0.9100 0.9600 47,050 +0.07(+7.87%)
Jul 13, 2015 0.9000 0.9700 0.8900 0.8900 49,859 +0.00(+0.00%)
Jul 10, 2015 0.8600 0.9000 0.8600 0.8900 26,450 +0.04(+4.71%)
Jul 09, 2015 0.8700 0.9000 0.8451 0.8500 82,400 -0.02(-2.30%)
Jul 08, 2015 0.8850 0.8900 0.8000 0.8700 107,312 -0.02(-2.25%)
Jul 07, 2015 0.8901 0.8901 0.8800 0.8900 24,060 -0.00(-0.01%)
Jul 06, 2015 0.9350 0.9700 0.8901 0.8901 17,000 -0.05(-5.31%)
Jul 02, 2015 0.9400 0.9400 0.9400 0 +0.05(+6.21%)
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.