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 30, 2020 0.2381 0.2381 0.2004 0.2004 27,330 -0.03(-12.87%)
Nov 27, 2020 0.2000 0.2300 0.2000 0.2300 135,700 +0.03(+15.00%)
Nov 25, 2020 0.1950 0.2000 0.1901 0.2000 900 +0.00(+0.00%)
Nov 24, 2020 0.1900 0.2000 0.1850 0.2000 40,469 +0.01(+5.26%)
Nov 23, 2020 0.1900 0.1900 0.1900 0.1900 5,016 +0.00(+0.00%)
Nov 20, 2020 0.1800 0.1900 0.1725 0.1900 33,500 +0.01(+5.56%)
Nov 19, 2020 0.1750 0.1800 0.1700 0.1800 36,300 +0.01(+2.86%)
Nov 18, 2020 0.1626 0.1750 0.1550 0.1750 53,362 +0.01(+3.24%)
Nov 17, 2020 0.1530 0.1695 0.1433 0.1695 104,767 +0.02(+11.15%)
Nov 16, 2020 0.1700 0.1700 0.1500 0.1525 108,108 +0.03(+26.03%)
Nov 13, 2020 0.1650 0.1650 0.1210 0.1210 25,000 -0.05(-28.82%)
Nov 12, 2020 0.1500 0.1700 0.1500 0.1700 204,161 +0.02(+16.84%)
Nov 11, 2020 0.1455 0.1455 0.1455 0.1455 100 -0.00(-3.00%)
Nov 10, 2020 0.1290 0.1500 0.1290 0.1500 14,600 -0.01(-8.26%)
Nov 09, 2020 0.1599 0.1635 0.1599 0.1635 6,021 +0.01(+4.81%)
Nov 06, 2020 0.1505 0.1580 0.1361 0.1560 52,800 +0.01(+3.65%)
Nov 05, 2020 0.1553 0.1553 0.1505 0.1505 5,500 -0.00(-2.90%)
Nov 04, 2020 0.1473 0.1600 0.1473 0.1550 16,000 +0.01(+5.08%)
Nov 03, 2020 0.1450 0.1475 0.1450 0.1475 2,130 -0.00(-1.67%)
Nov 02, 2020 0.1500 0.1500 0.1360 0.1500 5,160 -0.01(-3.23%)
Oct 30, 2020 0.1500 0.1550 0.1500 0.1550 20,000 +0.01(+3.33%)
Oct 29, 2020 0.1548 0.1548 0.1500 0.1500 10,500 +0.01(+4.90%)
Oct 28, 2020 0.1500 0.1500 0.1430 0.1430 10,000 -0.01(-4.67%)
Oct 27, 2020 0.1550 0.1550 0.1500 0.1500 10,500 +0.00(+0.00%)
Oct 26, 2020 0.1451 0.1500 0.1450 0.1500 39,000 +0.00(+0.00%)
Oct 23, 2020 0.1635 0.1635 0.1450 0.1500 19,000 -0.01(-5.96%)
Oct 22, 2020 0.1490 0.1600 0.1398 0.1595 107,677 +0.02(+14.09%)
Oct 21, 2020 0.1398 0.1490 0.1398 0.1398 2,276 -0.01(-6.99%)
Oct 20, 2020 0.1503 0.1503 0.1503 20 +0.00(+0.00%)
Oct 19, 2020 0.1500 0.1600 0.1453 0.1503 19,000 +0.01(+7.36%)
Oct 16, 2020 0.1300 0.1708 0.1300 0.1400 49,000 +0.01(+7.69%)
Oct 15, 2020 0.1300 0.1300 0.1300 0.1300 3,050 -0.03(-17.46%)
Oct 14, 2020 0.1350 0.1575 0.1350 0.1575 32,895 +0.02(+16.67%)
Oct 13, 2020 0.1300 0.1400 0.1250 0.1350 77,041 +0.01(+3.93%)
Oct 12, 2020 0.1300 0.1450 0.1299 0.1299 19,214 +0.01(+4.76%)
Oct 09, 2020 0.1265 0.1300 0.1240 0.1240 24,400 -0.01(-8.15%)
Oct 08, 2020 0.1200 0.1350 0.1200 0.1350 9,573 +0.00(+0.00%)
Oct 07, 2020 0.1200 0.1400 0.1200 0.1350 80,837 +0.01(+8.00%)
Oct 06, 2020 0.1300 0.1300 0.1250 0.1250 28,402 -0.02(-10.71%)
Oct 05, 2020 0.1300 0.1400 0.1225 0.1400 33,400 +0.02(+12.00%)
Oct 02, 2020 0.1170 0.1300 0.1150 0.1250 20,700 +0.01(+11.11%)
Oct 01, 2020 0.1150 0.1150 0.1125 0.1125 10,000 -0.00(-2.17%)
Sep 29, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 28, 2020 0.1200 0.1273 0.1200 0.1200 48,125 +0.00(+0.00%)
Sep 25, 2020 0.1200 0.1248 0.1200 0.1200 15,600 -0.00(-3.23%)
Sep 24, 2020 0.1240 0.1240 0.1240 0.1240 200 +0.00(+3.33%)
Sep 23, 2020 0.1150 0.1200 0.1150 0.1200 18,500 +0.00(+0.00%)
Sep 22, 2020 0.1295 0.1295 0.1005 0.1200 1,791 +0.02(+20.00%)
Sep 21, 2020 0.0950 0.1200 0.0925 0.1000 67,000 +0.01(+5.26%)
Sep 18, 2020 0.0825 0.0950 0.0600 0.0950 1,186,800 +0.01(+18.75%)
Sep 17, 2020 0.1100 0.1380 0.0800 0.0800 570,230 -0.04(-33.33%)
Sep 16, 2020 0.1305 0.1305 0.0900 0.1200 202,624 -0.01(-8.05%)
Sep 15, 2020 0.1500 0.1510 0.1305 0.1305 194,600 -0.03(-19.54%)
Sep 14, 2020 0.1745 0.1745 0.1450 0.1622 59,109 +0.02(+11.86%)
Sep 11, 2020 0.1400 0.1598 0.1279 0.1450 94,100 +0.00(+0.00%)
Sep 10, 2020 0.1400 0.1475 0.1400 0.1450 78,750 +0.00(+3.57%)
Sep 09, 2020 0.1313 0.1400 0.1313 0.1400 60,821 +0.01(+3.70%)
Sep 08, 2020 0.1350 0.1350 0.1350 0.1350 5,357 +0.00(+0.00%)
Sep 04, 2020 0.1350 0.1350 0.1303 0.1350 9,500 +0.00(+1.89%)
Sep 03, 2020 0.1200 0.1325 0.1075 0.1325 286,400 +0.01(+7.90%)
Sep 02, 2020 0.1228 0.1228 0.1228 55 +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.