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 )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 11:36 AM EDT, May 10, 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 (%)
Apr 30, 2008 2.500 2.500 2.500 2.500 1,375 +0.45(+21.95%)
Apr 29, 2008 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Apr 28, 2008 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Apr 25, 2008 2.060 2.060 2.050 2.050 4,000 +0.05(+2.50%)
Apr 24, 2008 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Apr 23, 2008 2.000 2.000 2.000 2.000 2,250 -0.50(-20.00%)
Apr 22, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Apr 21, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Apr 18, 2008 2.500 2.500 2.250 2.500 2,275 -0.25(-9.09%)
Apr 17, 2008 2.950 2.950 2.750 2.750 1,500 -0.30(-9.84%)
Apr 16, 2008 3.050 3.050 3.050 3.050 400 +0.08(+2.69%)
Apr 15, 2008 2.800 2.990 2.800 2.970 4,250 +0.21(+7.61%)
Apr 14, 2008 2.760 2.760 2.760 2.760 250 +0.26(+10.40%)
Apr 11, 2008 2.500 2.500 2.500 2.500 500 -0.37(-12.89%)
Apr 10, 2008 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Apr 09, 2008 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Apr 08, 2008 2.850 2.900 2.630 2.870 6,623 +0.02(+0.70%)
Apr 07, 2008 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Apr 04, 2008 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Apr 03, 2008 2.700 2.850 2.700 2.850 2,250 +0.25(+9.62%)
Apr 02, 2008 2.600 2.610 2.600 2.600 1,700 -0.10(-3.70%)
Apr 01, 2008 2.500 2.700 2.500 2.700 4,750 +0.20(+8.00%)
Mar 31, 2008 2.800 2.800 2.400 2.500 13,530 +0.10(+4.17%)
Mar 28, 2008 2.400 2.750 2.200 2.400 18,650 -0.10(-4.00%)
Mar 27, 2008 2.950 2.950 2.000 2.500 4,600 -0.45(-15.25%)
Mar 26, 2008 2.500 3.500 2.500 2.950 15,175 +1.07(+56.91%)
Mar 25, 2008 0.8800 1.880 1.880 1.880 0 +0.00(+0.00%)
Mar 24, 2008 1.880 1.880 1.880 1.880 0 +0.00(+0.00%)
Mar 21, 2008 2.500 2.600 1.880 1.880 7,200 +0.00(+0.00%)
Mar 20, 2008 2.500 2.600 1.880 1.880 7,200 -0.60(-24.19%)
Mar 19, 2008 2.400 2.480 2.400 2.480 3,576 +0.13(+5.53%)
Mar 18, 2008 2.300 2.480 2.300 2.350 1,454 +0.11(+4.91%)
Mar 17, 2008 2.250 2.250 2.200 2.240 2,209 -0.01(-0.44%)
Mar 14, 2008 2.480 2.480 2.250 2.250 3,775 +0.00(+0.00%)
Mar 13, 2008 2.340 2.340 2.250 2.250 1,765 -0.09(-3.85%)
Mar 12, 2008 2.340 2.340 2.310 2.340 3,663 +0.09(+4.00%)
Mar 11, 2008 2.250 2.250 2.250 2.250 500 +0.30(+15.38%)
Mar 10, 2008 1.950 1.950 1.950 1.950 250 +0.00(+0.00%)
Mar 07, 2008 1.880 1.950 1.880 1.950 2,400 +0.10(+5.41%)
Mar 06, 2008 1.740 1.900 1.740 1.850 4,339 +0.15(+8.82%)
Mar 05, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Mar 04, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Mar 03, 2008 1.700 1.700 1.700 1.700 300 +0.00(+0.00%)
Feb 29, 2008 1.700 1.700 1.700 1.700 1,000 +0.00(+0.00%)
Feb 28, 2008 1.700 1.700 1.680 1.700 3,800 +0.02(+1.19%)
Feb 27, 2008 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Feb 26, 2008 1.700 1.700 1.680 1.680 1,830 -0.02(-1.18%)
Feb 25, 2008 1.600 1.700 1.480 1.700 1,500 +0.30(+21.43%)
Feb 22, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 21, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 20, 2008 1.400 1.400 1.400 1.400 2,000 +0.00(+0.00%)
Feb 19, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 18, 2008 1.500 1.500 1.400 1.400 750 +0.00(+0.00%)
Feb 15, 2008 1.500 1.500 1.400 1.400 750 +0.15(+12.00%)
Feb 14, 2008 1.150 1.250 1.150 1.250 3,000 +0.13(+11.61%)
Feb 13, 2008 1.100 1.120 1.100 1.120 700 -0.03(-2.61%)
Feb 12, 2008 1.150 1.150 1.050 1.150 6,250 -0.05(-4.17%)
Feb 11, 2008 1.200 1.200 1.200 1.200 500 +0.00(+0.00%)
Feb 08, 2008 1.200 1.200 1.200 1.200 1,000 +0.00(+0.00%)
Feb 07, 2008 1.100 1.200 1.100 1.200 5,410 +0.10(+9.09%)
Feb 06, 2008 1.200 1.200 1.050 1.100 3,000 -0.10(-8.33%)
Feb 05, 2008 1.250 1.250 0.9500 1.200 2,100 +0.25(+26.32%)
Feb 04, 2008 0.9500 0.9500 0.9500 0.9500 1,000 +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.