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: 11:26 AM EDT, May 21, 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 28, 2022 0.1045 0 -0.01(-5.00%)
Sep 27, 2022 0.1089 0.1100 0.1089 0.1100 10,000 +0.01(+10.00%)
Sep 26, 2022 0.1003 0.1003 0.1000 0.1000 29,486 -0.02(-16.74%)
Sep 22, 2022 0.1201 0 -0.02(-14.34%)
Sep 21, 2022 0.1402 0.1402 0.1402 0.1402 150 -0.06(-29.19%)
Sep 20, 2022 0.1980 0.1980 0.1980 0.1980 600 +0.09(+76.31%)
Sep 19, 2022 0.1123 0.1123 0.1123 0.1123 2,500 -0.01(-10.16%)
Sep 13, 2022 0.1250 0 +0.02(+25.00%)
Sep 12, 2022 0.0950 0.1000 0.0950 0.1000 5,500 +0.00(+0.00%)
Sep 09, 2022 0.0707 0.1000 0.0707 0.1000 2,600 -0.03(-23.08%)
Sep 07, 2022 0.1300 0 +0.04(+37.71%)
Sep 06, 2022 0.1462 0.1462 0.0944 0.0944 48,260 -0.05(-33.05%)
Aug 31, 2022 0.1410 0 +0.00(+0.64%)
Aug 30, 2022 0.1501 0.1501 0.1400 0.1401 20,000 -0.00(-1.34%)
Aug 29, 2022 0.1420 0.1420 0.1420 0.1420 200 +0.00(+1.43%)
Aug 26, 2022 0.1671 0.1688 0.1400 0.1400 15,000 +0.00(+0.00%)
Aug 25, 2022 0.1492 0.1492 0.1400 0.1400 9,900 -0.01(-9.62%)
Aug 24, 2022 0.1549 0.1549 0.1549 0.1549 2,500 +0.01(+10.64%)
Aug 22, 2022 0.1400 0 +0.00(+0.00%)
Aug 19, 2022 0.1400 0.1400 0.1400 0.1400 42,700 -0.04(-22.22%)
Aug 18, 2022 0.1700 0.1800 0.1600 0.1800 4,600 +0.01(+5.88%)
Aug 16, 2022 0.1700 0 -0.01(-5.71%)
Aug 15, 2022 0.1900 0.1999 0.1803 0.1803 11,020 -0.05(-20.78%)
Aug 12, 2022 0.2276 0.2276 0.2276 0.2276 1,000 -0.00(-0.18%)
Aug 10, 2022 0.2280 0 -0.01(-2.98%)
Aug 08, 2022 0.2350 0 +0.09(+65.49%)
Aug 05, 2022 0.1420 0.1420 0.1420 0.1420 200 +0.00(+0.00%)
Aug 04, 2022 0.1420 0.1420 0.1420 0.1420 200 -0.02(-13.94%)
Aug 03, 2022 0.1762 0.2069 0.1650 0.1650 82,816 -0.01(-8.28%)
Aug 02, 2022 0.1710 0.1799 0.1710 0.1799 205 +0.03(+19.93%)
Jul 27, 2022 0.1500 0 -0.09(-38.50%)
Jul 26, 2022 0.2439 0.2439 0.2439 0.2439 600 +0.11(+84.91%)
Jul 22, 2022 0.1319 0 -0.04(-24.63%)
Jul 21, 2022 0.1980 0.1980 0.1750 0.1750 34,179 -0.01(-2.78%)
Jul 19, 2022 0.1800 0 -0.03(-15.13%)
Jul 18, 2022 0.1110 0.2140 0.1110 0.2121 8,410 +0.01(+5.73%)
Jul 14, 2022 0.2006 0 -0.00(-1.04%)
Jul 13, 2022 0.2600 0.2600 0.1606 0.2027 37,600 +0.00(+1.35%)
Jul 12, 2022 0.1950 0.2020 0.1950 0.2000 3,465 +0.02(+8.70%)
Jul 11, 2022 0.1840 0.1840 0.1840 0.1840 100 +0.01(+7.73%)
Jul 08, 2022 0.1607 0.1728 0.1509 0.1708 25,315 -0.02(-8.12%)
Jul 07, 2022 0.2000 0.2001 0.1859 0.1859 20,110 +0.05(+32.79%)
Jul 05, 2022 0.1400 0 -0.06(-30.00%)
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.