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 )

0.0601 +0.0001 (+0.17%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 7, 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 (%)
Nov 28, 2014 1.120 1.120 1.120 1.120 2,000 -0.02(-1.75%)
Nov 26, 2014 1.140 1.140 1.140 0 +0.02(+1.79%)
Nov 25, 2014 1.170 1.170 1.120 1.120 18,300 -0.06(-5.08%)
Nov 24, 2014 1.130 1.180 1.130 1.180 11,825 +0.00(+0.00%)
Nov 21, 2014 1.140 1.180 1.130 1.180 32,400 +0.02(+1.72%)
Nov 20, 2014 1.120 1.180 1.120 1.160 63,726 +0.03(+2.65%)
Nov 19, 2014 1.140 1.170 1.120 1.130 4,718 +0.01(+0.89%)
Nov 18, 2014 1.160 1.190 1.120 1.120 9,130 -0.03(-2.61%)
Nov 17, 2014 1.180 1.200 1.070 1.150 28,654 -0.01(-0.86%)
Nov 14, 2014 1.190 1.190 1.100 1.160 36,600 +0.01(+0.87%)
Nov 13, 2014 1.190 1.210 1.140 1.150 83,272 -0.08(-6.50%)
Nov 12, 2014 1.190 1.250 1.190 1.230 43,200 +0.06(+5.13%)
Nov 11, 2014 1.220 1.220 1.160 1.170 15,575 -0.03(-2.50%)
Nov 10, 2014 1.190 1.240 1.190 1.200 11,600 +0.01(+0.84%)
Nov 07, 2014 1.180 1.200 1.180 1.190 17,100 -0.01(-0.83%)
Nov 06, 2014 1.200 1.210 1.200 1.200 10,500 +0.03(+2.56%)
Nov 05, 2014 1.200 1.250 1.150 1.170 36,500 -0.02(-1.68%)
Nov 04, 2014 1.225 1.225 1.160 1.190 48,850 -0.01(-0.83%)
Nov 03, 2014 1.200 1.250 1.200 1.200 27,200 +0.00(+0.00%)
Oct 31, 2014 1.200 1.200 1.200 1.200 12,500 -0.01(-0.83%)
Oct 30, 2014 1.220 1.235 1.200 1.210 46,525 -0.02(-1.63%)
Oct 29, 2014 1.270 1.270 1.220 1.230 14,000 -0.07(-5.38%)
Oct 28, 2014 1.300 1.300 1.260 1.300 14,816 +0.03(+2.35%)
Oct 27, 2014 1.200 1.350 1.200 1.270 104,755 +0.07(+5.84%)
Oct 24, 2014 1.300 1.320 1.200 1.200 45,734 -0.15(-11.11%)
Oct 23, 2014 1.160 1.350 1.150 1.350 42,086 +0.15(+12.50%)
Oct 22, 2014 1.200 1.215 1.170 1.200 22,050 +0.00(+0.00%)
Oct 21, 2014 1.190 1.270 1.190 1.200 19,700 +0.00(+0.00%)
Oct 20, 2014 1.330 1.330 1.180 1.200 13,884 -0.05(-4.00%)
Oct 17, 2014 1.230 1.330 1.230 1.250 42,600 +0.06(+5.04%)
Oct 16, 2014 1.220 1.250 1.200 1.190 16,366 -0.02(-1.65%)
Oct 15, 2014 1.230 1.280 1.200 1.210 49,533 +0.01(+0.83%)
Oct 14, 2014 1.390 1.390 1.100 1.200 177,975 -0.23(-16.08%)
Oct 13, 2014 1.174 1.440 0.9000 1.430 555,930 +0.27(+23.28%)
Oct 10, 2014 0.9910 1.170 0.9700 1.160 162,998 +0.21(+22.11%)
Oct 09, 2014 1.000 1.100 0.9500 0.9500 46,656 -0.05(-5.00%)
Oct 08, 2014 0.9600 1.002 0.9600 1.000 7,200 +0.00(+0.00%)
Oct 07, 2014 1.010 1.010 1.000 1.000 6,200 +0.00(+0.00%)
Oct 06, 2014 1.050 1.050 1.000 1.000 13,366 -0.03(-2.91%)
Oct 03, 2014 1.100 1.150 0.9600 1.030 109,378 +0.05(+5.10%)
Oct 02, 2014 0.9790 0.9850 0.9400 0.9800 64,011 +0.08(+8.89%)
Oct 01, 2014 0.9000 0.9000 0.9000 0.9000 1,900 +0.00(+0.00%)
Sep 30, 2014 0.8789 0.9100 0.8789 0.9000 10,580 -0.01(-1.10%)
Sep 29, 2014 1.000 1.010 0.9100 0.9100 69,761 -0.10(-9.90%)
Sep 26, 2014 0.9000 1.010 0.9000 1.010 57,360 +0.11(+12.21%)
Sep 25, 2014 0.9385 0.9385 0.9001 0.9001 20,965 -0.03(-3.22%)
Sep 24, 2014 0.9300 0.9800 0.9300 0.9300 3,510 +0.02(+2.20%)
Sep 23, 2014 0.9400 0.9400 0.9100 0.9100 4,000 -0.03(-3.19%)
Sep 22, 2014 0.9900 0.9900 0.9200 0.9400 23,345 -0.06(-6.00%)
Sep 19, 2014 0.9700 1.000 0.9599 1.000 110,590 +0.10(+10.58%)
Sep 18, 2014 0.9043 0.9043 0.9043 0.9043 610 -0.08(-7.72%)
Sep 16, 2014 0.9800 0.9800 0.9800 0 -0.00(-0.01%)
Sep 15, 2014 0.9890 0.9900 0.9890 0.9801 13,928 -0.03(-2.96%)
Sep 12, 2014 1.010 1.010 1.010 1.010 140 +0.01(+1.00%)
Sep 11, 2014 1.020 1.020 0.9800 1.000 23,300 -0.02(-1.96%)
Sep 10, 2014 1.030 1.040 0.9901 1.020 24,712 +0.00(+0.00%)
Sep 09, 2014 1.019 1.030 1.010 1.020 33,570 -0.01(-0.97%)
Sep 08, 2014 0.9901 1.050 0.9901 1.030 8,800 -0.02(-1.90%)
Sep 04, 2014 1.050 1.050 1.050 0 -0.01(-0.94%)
Sep 03, 2014 1.060 1.070 0.9905 1.060 2,620 +0.01(+0.95%)
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.