Skip to main content

Strategic Environmental & Energy Resources Inc (OP: SENR )

0.0600 -0.0114 (-15.97%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.2205 0.2205 0.2205 0 -0.04(-15.19%)
Sep 29, 2021 0.2300 0.2644 0.2300 0.2600 74,111 +0.05(+23.81%)
Sep 28, 2021 0.1872 0.2360 0.1700 0.2100 123,746 +0.02(+10.53%)
Sep 24, 2021 0.1900 0.1900 0.1900 0 -0.02(-8.96%)
Sep 23, 2021 0.1775 0.2087 0.1775 0.2087 21,302 +0.04(+22.76%)
Sep 22, 2021 0.1882 0.2094 0.1700 0.1700 6,999 -0.04(-18.82%)
Sep 21, 2021 0.1152 0.2094 0.1152 0.2094 6,165 +0.01(+4.70%)
Sep 17, 2021 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Sep 16, 2021 0.2100 0.2100 0.2100 0.2100 2,190 +0.02(+10.53%)
Sep 15, 2021 0.2000 0.2000 0.1900 0.1900 5,750 -0.01(-5.00%)
Sep 14, 2021 0.2141 0.2141 0.2000 0.2000 19,270 -0.02(-9.01%)
Sep 13, 2021 0.2170 0.2198 0.2170 0.2198 1,266 +0.00(+0.00%)
Sep 10, 2021 0.2171 0.2198 0.2171 0.2198 600 +0.00(+2.23%)
Sep 09, 2021 0.2274 0.2274 0.2150 0.2150 22,824 -0.02(-10.34%)
Sep 08, 2021 0.2398 0.2398 0.2398 0.2398 1,007 +0.02(+9.00%)
Sep 03, 2021 0.2200 0.2200 0.2200 0 -0.02(-8.26%)
Sep 02, 2021 0.2300 0.2398 0.2300 0.2398 21,950 +0.02(+7.78%)
Sep 01, 2021 0.2300 0.2300 0.2225 0.2225 13,739 -0.01(-6.32%)
Aug 30, 2021 0.2375 0.2375 0.2375 0 -0.01(-4.81%)
Aug 26, 2021 0.2495 0.2495 0.2495 0 +0.01(+3.96%)
Aug 25, 2021 0.2326 0.2418 0.2300 0.2400 2,880 +0.01(+3.18%)
Aug 24, 2021 0.2226 0.2326 0.2226 0.2326 20,616 +0.00(+1.13%)
Aug 23, 2021 0.2300 0.2300 0.2300 0.2300 1,700 +0.01(+3.32%)
Aug 20, 2021 0.2274 0.2300 0.2150 0.2226 95,275 +0.00(+1.18%)
Aug 19, 2021 0.2200 0.2200 0.2200 0.2200 1,343 +0.00(+2.28%)
Aug 18, 2021 0.2274 0.2274 0.2151 0.2151 2,110 -0.01(-6.44%)
Aug 17, 2021 0.2200 0.2299 0.2150 0.2299 4,565 +0.01(+4.50%)
Aug 16, 2021 0.2219 0.2300 0.2150 0.2200 35,451 +0.00(+2.28%)
Aug 13, 2021 0.2289 0.2289 0.2151 0.2151 5,868 -0.01(-6.03%)
Aug 12, 2021 0.2220 0.2289 0.2220 0.2289 7,912 -0.00(-0.48%)
Aug 11, 2021 0.2206 0.2375 0.2142 0.2300 20,500 -0.01(-4.17%)
Aug 10, 2021 0.2420 0.2420 0.2210 0.2400 8,351 -0.01(-4.00%)
Aug 09, 2021 0.2500 0.2500 0.2365 0.2500 12,500 +0.00(+0.00%)
Aug 06, 2021 0.2393 0.2500 0.2202 0.2500 30,320 +0.01(+3.99%)
Aug 05, 2021 0.2010 0.2404 0.2010 0.2404 11,205 -0.01(-3.84%)
Aug 04, 2021 0.2500 0.2500 0.2500 0.2500 500 -0.02(-7.06%)
Aug 03, 2021 0.2360 0.2692 0.2360 0.2690 20,664 +0.01(+3.50%)
Aug 02, 2021 0.2500 0.2599 0.2500 0.2599 1,000 -0.00(-0.04%)
Jul 30, 2021 0.2507 0.2699 0.2500 0.2600 23,188 +0.01(+3.79%)
Jul 28, 2021 0.2505 0.2505 0.2505 0 -0.00(-0.08%)
Jul 27, 2021 0.2600 0.2699 0.2500 0.2507 15,924 +0.00(+0.28%)
Jul 26, 2021 0.2493 0.2500 0.2400 0.2500 35,980 -0.01(-1.96%)
Jul 23, 2021 0.2600 0.2600 0.2451 0.2550 11,372 +0.01(+2.00%)
Jul 22, 2021 0.2451 0.2600 0.2450 0.2500 36,619 +0.00(+0.00%)
Jul 21, 2021 0.2500 0.2550 0.2500 0.2500 6,483 +0.00(+0.00%)
Jul 20, 2021 0.2500 0.2800 0.2450 0.2500 61,981 -0.01(-3.85%)
Jul 19, 2021 0.2300 0.2692 0.2300 0.2600 11,073 +0.03(+13.04%)
Jul 16, 2021 0.2300 0.2300 0.2105 0.2300 36,090 +0.00(+0.00%)
Jul 14, 2021 0.2300 0.2300 0.2300 0 -0.03(-9.84%)
Jul 13, 2021 0.2693 0.2700 0.2402 0.2551 9,366 +0.01(+4.98%)
Jul 12, 2021 0.2110 0.2640 0.2070 0.2430 28,550 -0.01(-2.80%)
Jul 09, 2021 0.2107 0.2500 0.2107 0.2500 6,076 -0.01(-5.37%)
Jul 08, 2021 0.2642 0.2642 0.2642 0.2642 1,829 +0.01(+5.68%)
Jul 07, 2021 0.2647 0.2700 0.2070 0.2500 25,548 +0.00(+0.00%)
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.