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 )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 6, 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 30, 2016 0.5401 0.5700 0.5401 0.5401 12,650 +0.00(+0.02%)
Nov 29, 2016 0.5300 0.5400 0.5300 0.5400 20,557 +0.02(+3.84%)
Nov 28, 2016 0.5860 0.5860 0.5000 0.5201 27,875 -0.06(-10.34%)
Nov 23, 2016 0.5800 0.5800 0.5800 0 +0.01(+0.87%)
Nov 22, 2016 0.5750 0.5750 0.5750 0.5750 12,500 -0.06(-9.45%)
Nov 21, 2016 0.6100 0.6350 0.6000 0.6350 14,000 +0.03(+5.82%)
Nov 18, 2016 0.6001 0.6001 0.6001 0.6001 10,000 -0.02(-3.21%)
Nov 17, 2016 0.5750 0.6200 0.5750 0.6200 8,600 +0.05(+8.77%)
Nov 16, 2016 0.5700 0.5700 0.5700 0.5700 1,000 +0.01(+1.79%)
Nov 14, 2016 0.5600 0.5600 0.5600 0 -0.09(-14.50%)
Nov 11, 2016 0.6570 0.6600 0.6200 0.6550 20,039 +0.03(+3.97%)
Nov 10, 2016 0.6300 0.6300 0.6300 0.6300 4,700 +0.07(+13.41%)
Nov 09, 2016 0.6600 0.6600 0.5555 0.5555 12,000 -0.08(-13.20%)
Nov 08, 2016 0.6300 0.6400 0.6300 0.6400 16,200 +0.00(+0.00%)
Nov 07, 2016 0.6400 0.6400 0.6000 0.6400 36,200 +0.00(+0.00%)
Nov 03, 2016 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Nov 02, 2016 0.6000 0.6650 0.6000 0.6400 9,200 +0.04(+6.67%)
Nov 01, 2016 0.6525 0.6525 0.6000 0.6000 16,844 -0.04(-6.25%)
Oct 31, 2016 0.6400 0.6400 0.6200 0.6400 17,500 -0.03(-3.76%)
Oct 28, 2016 0.6650 0.6650 0.6650 0.6650 1,600 +0.00(+0.01%)
Oct 27, 2016 0.6650 0.6650 0.6650 0.6650 2,000 +0.02(+3.90%)
Oct 26, 2016 0.6400 0.6400 0.6400 0.6400 20,516 +0.00(+0.00%)
Oct 25, 2016 0.6400 0.6400 0.6400 0.6400 12,500 +0.00(+0.00%)
Oct 24, 2016 0.6400 0.6401 0.6400 0.6400 12,101 -0.03(-4.48%)
Oct 20, 2016 0.6700 0.6700 0.6700 0 +0.01(+2.13%)
Oct 18, 2016 0.6560 0.6560 0.6560 0 +0.02(+2.50%)
Oct 17, 2016 0.6700 0.6700 0.6400 0.6400 6,730 -0.03(-4.48%)
Oct 14, 2016 0.6200 0.6700 0.6200 0.6700 38,000 +0.04(+5.51%)
Oct 13, 2016 0.6400 0.6400 0.6176 0.6350 66,000 +0.02(+3.27%)
Oct 12, 2016 0.6300 0.6490 0.6149 0.6149 52,616 -0.02(-2.95%)
Oct 10, 2016 0.6336 0.6336 0.6336 0 -0.03(-3.85%)
Oct 07, 2016 0.6400 0.6650 0.6100 0.6590 69,634 +0.02(+2.97%)
Oct 05, 2016 0.6400 0.6400 0.6400 0 +0.03(+4.92%)
Oct 04, 2016 0.6000 0.6100 0.6000 0.6100 10,510 +0.00(+0.00%)
Oct 03, 2016 0.6400 0.6400 0.6100 0.6100 9,000 +0.01(+1.67%)
Sep 30, 2016 0.6400 0.6400 0.6000 0.6000 36,785 -0.04(-6.25%)
Sep 29, 2016 0.6400 0.6400 0.6400 0.6400 22,000 +0.04(+6.49%)
Sep 28, 2016 0.6500 0.6500 0.5400 0.6010 130,700 -0.03(-4.60%)
Sep 27, 2016 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Sep 26, 2016 0.6700 0.6700 0.6300 0.6300 24,422 -0.04(-5.97%)
Sep 23, 2016 0.6900 0.6900 0.6700 0.6700 22,788 -0.03(-4.29%)
Sep 22, 2016 0.7100 0.7100 0.6700 0.7000 40,000 +0.03(+4.43%)
Sep 21, 2016 0.7000 0.7300 0.6703 0.6703 40,000 -0.03(-4.24%)
Sep 19, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 16, 2016 0.7200 0.7200 0.7000 0.7000 5,915 -0.04(-5.14%)
Sep 15, 2016 0.7390 0.7390 0.7000 0.7379 13,925 +0.00(+0.66%)
Sep 14, 2016 0.7331 0.7331 0.7331 0.7331 500 +0.06(+9.42%)
Sep 12, 2016 0.6700 0.6700 0.6700 0 -0.06(-7.71%)
Sep 09, 2016 0.7450 0.7450 0.7260 0.7260 12,000 +0.02(+2.25%)
Sep 08, 2016 0.7100 0.7100 0.7100 0.7100 9,500 +0.01(+1.43%)
Sep 07, 2016 0.7000 0.7000 0.7000 0.7000 5,000 +0.00(+0.00%)
Sep 02, 2016 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
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.