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 26, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 25, 2019 0.0800 0.0800 0.0700 0.0700 64,400 -0.01(-17.65%)
Sep 23, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Sep 18, 2019 0.0950 0.0950 0.0950 0 +0.01(+17.57%)
Sep 17, 2019 0.0808 0.0808 0.0808 0.0808 140 +0.00(+1.00%)
Sep 16, 2019 0.0800 0.0800 0.0800 0.0800 4,520 +0.00(+0.00%)
Sep 13, 2019 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Sep 12, 2019 0.0950 0.0950 0.0800 0.0800 43,665 -0.02(-20.00%)
Sep 11, 2019 0.1050 0.1100 0.1000 0.1000 23,853 -0.00(-0.79%)
Sep 10, 2019 0.1008 0.1008 0.1008 0.1008 317 +0.00(+0.80%)
Sep 09, 2019 0.0900 0.1000 0.0900 0.1000 12,647 +0.00(+0.00%)
Sep 06, 2019 0.0950 0.1000 0.0950 0.1000 20,000 +0.01(+11.11%)
Sep 05, 2019 0.0950 0.0950 0.0900 0.0900 59,273 -0.01(-5.26%)
Sep 03, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 29, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 28, 2019 0.1000 0.1030 0.0950 0.0950 38,760 -0.01(-13.16%)
Aug 27, 2019 0.1200 0.1200 0.1094 0.1094 19,845 -0.01(-8.07%)
Aug 26, 2019 0.1150 0.1190 0.1150 0.1190 12,500 +0.00(+3.48%)
Aug 23, 2019 0.1160 0.1190 0.1150 0.1150 56,300 +0.01(+4.55%)
Aug 22, 2019 0.1100 0.1100 0.1060 0.1100 23,950 -0.01(-5.17%)
Aug 21, 2019 0.1114 0.1160 0.1085 0.1160 33,946 +0.01(+7.41%)
Aug 20, 2019 0.1080 0.1080 0.1065 0.1080 15,000 +0.00(+2.86%)
Aug 19, 2019 0.1040 0.1060 0.1040 0.1050 60,100 +0.00(+5.00%)
Aug 16, 2019 0.1050 0.1050 0.0995 0.1000 16,600 -0.00(-4.76%)
Aug 15, 2019 0.1000 0.1050 0.1000 0.1050 15,000 +0.00(+5.00%)
Aug 12, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 09, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+15.85%)
Aug 08, 2019 0.0950 0.0950 0.0820 0.0820 12,500 +0.00(+2.50%)
Aug 07, 2019 0.0800 0.0800 0.0800 0.0800 10,000 -0.00(-5.33%)
Aug 06, 2019 0.0845 0.0845 0.0845 0.0845 150 +0.01(+6.96%)
Aug 02, 2019 0.0950 0.0950 0.0790 0.0790 1,300 -0.00(-2.47%)
Aug 01, 2019 0.0810 0.0810 0.0810 0.0810 200 -0.01(-14.74%)
Jul 30, 2019 0.0950 0.0950 0.0950 0 +0.01(+10.47%)
Jul 29, 2019 0.0875 0.0950 0.0860 0.0860 5,800 -0.01(-9.47%)
Jul 26, 2019 0.0950 0.0950 0.0950 0.0950 500 +0.02(+23.38%)
Jul 25, 2019 0.0790 0.0790 0.0770 0.0770 300 +0.00(+0.00%)
Jul 24, 2019 0.0797 0.0797 0.0770 0.0770 200 -0.00(-3.14%)
Jul 23, 2019 0.0795 0.0795 0.0795 0.0795 500 -0.00(-2.45%)
Jul 19, 2019 0.0815 0.0815 0.0815 0 -0.00(-4.12%)
Jul 18, 2019 0.0809 0.0850 0.0809 0.0850 20,684 +0.00(+5.07%)
Jul 17, 2019 0.0770 0.0809 0.0770 0.0809 16,443 +0.00(+2.41%)
Jul 16, 2019 0.0790 0.0790 0.0790 0.0790 1,000 +0.00(+0.00%)
Jul 12, 2019 0.0790 0.0790 0.0790 0 +0.00(+2.60%)
Jul 11, 2019 0.0770 0.0770 0.0770 0.0770 33,000 -0.00(-4.82%)
Jul 10, 2019 0.0790 0.0809 0.0790 0.0809 2,000 +0.00(+5.06%)
Jul 09, 2019 0.0770 0.0770 0.0770 0.0770 800 -0.00(-3.75%)
Jul 05, 2019 0.0800 0.0800 0.0800 0 +0.00(+1.27%)
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.