Skip to main content

Strategic Environmental & Energy Resources Inc (OP: SENR )

0.0800 UNCHANGED
Last Price Updated: 12:54 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 1.470 1.470 1.470 1.470 1,600 +0.00(+0.00%)
Dec 30, 2003 1.470 1.470 1.470 1.470 1,000 +0.02(+1.38%)
Dec 29, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Dec 26, 2003 1.450 1.450 1.450 1.450 100 -0.05(-3.33%)
Dec 24, 2003 1.500 1.500 1.500 1.500 500 +0.45(+42.86%)
Dec 23, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Dec 22, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Dec 19, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Dec 18, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Dec 17, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Dec 16, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Dec 15, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Dec 12, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Dec 11, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Dec 10, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Dec 09, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Dec 08, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Dec 05, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Dec 04, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Dec 03, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Dec 02, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Dec 01, 2003 1.050 1.050 1.050 1.050 1,000 +0.04(+3.96%)
Nov 28, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Nov 26, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Nov 25, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Nov 24, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Nov 21, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Nov 20, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Nov 19, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Nov 18, 2003 1.200 1.200 1.010 1.010 7,700 -0.09(-8.18%)
Nov 17, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 14, 2003 1.100 1.100 1.100 1.100 100 +0.50(+83.33%)
Nov 13, 2003 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 12, 2003 1.100 1.100 1.100 0.6000 850 -0.01(-1.64%)
Nov 11, 2003 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Nov 10, 2003 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Nov 07, 2003 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Nov 06, 2003 0.6000 0.6100 0.6000 0.6100 200 +0.01(+1.67%)
Nov 05, 2003 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 04, 2003 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 03, 2003 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 31, 2003 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 30, 2003 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 29, 2003 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 28, 2003 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 27, 2003 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 24, 2003 0.6000 0.6000 0.6000 0.6000 300 -0.41(-40.59%)
Oct 23, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Oct 22, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Oct 21, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Oct 20, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Oct 17, 2003 1.010 1.010 1.010 1.010 0 -0.09(-8.18%)
Oct 16, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Oct 15, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Oct 14, 2003 1.450 1.450 1.100 1.100 3,400 -0.35(-24.14%)
Oct 13, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Oct 10, 2003 1.450 1.450 1.450 1.450 500 +0.00(+0.00%)
Oct 09, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Oct 08, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Oct 07, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Oct 06, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Oct 03, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Oct 02, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Oct 01, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 30, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 29, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 26, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 25, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 24, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 23, 2003 1.450 1.450 1.450 1.450 200 +0.00(+0.00%)
Sep 22, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 19, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 18, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 17, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 16, 2003 1.450 1.450 1.450 1.450 100 +0.00(+0.00%)
Sep 15, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 12, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 11, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 10, 2003 1.450 1.450 1.450 1.450 300 -0.01(-0.68%)
Sep 09, 2003 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Sep 08, 2003 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Sep 05, 2003 1.450 1.460 1.450 1.460 400 +0.01(+0.69%)
Sep 04, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 03, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 02, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 29, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 28, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 27, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 26, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 25, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 22, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 20, 2003 1.450 1.450 1.450 1.450 100 +0.00(+0.00%)
Aug 19, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 18, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 15, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 14, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 13, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 12, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 11, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 08, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 07, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 06, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 05, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 04, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 01, 2003 1.450 1.450 1.450 1.450 500 -0.95(-39.58%)
Jul 31, 2003 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jul 30, 2003 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jul 29, 2003 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jul 28, 2003 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jul 25, 2003 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jul 24, 2003 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jul 23, 2003 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jul 22, 2003 2.450 2.500 2.350 2.400 19,000 -0.10(-4.00%)
Jul 21, 2003 2.500 2.500 2.450 2.500 7,000 +0.10(+4.17%)
Jul 18, 2003 2.300 2.400 2.300 2.400 4,000 -0.20(-7.69%)
Jul 17, 2003 2.550 2.600 2.550 2.600 6,000 +0.45(+20.93%)
Jul 16, 2003 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jul 15, 2003 2.150 2.150 2.150 2.150 300 -0.45(-17.31%)
Jul 14, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jul 11, 2003 2.500 2.600 2.500 2.600 3,600 +0.00(+0.00%)
Jul 10, 2003 2.600 2.600 2.500 2.600 1,500 +0.20(+8.33%)
Jul 09, 2003 2.490 2.500 2.400 2.400 4,600 -0.10(-4.00%)
Jul 08, 2003 2.500 2.600 2.500 2.500 2,000 +0.50(+25.00%)
Jul 07, 2003 1.900 2.400 1.900 2.000 8,200 +0.75(+60.00%)
Jul 03, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 02, 2003 1.250 1.250 1.250 1.250 700 +0.00(+0.00%)
Jul 01, 2003 1.250 1.250 1.250 1.250 100 -0.25(-16.67%)
Jun 30, 2003 1.150 1.600 1.150 1.500 5,100 +0.30(+25.00%)
Jun 27, 2003 1.200 1.200 0.2300 1.200 2,500 +0.05(+4.35%)
Jun 26, 2003 1.150 1.150 1.150 1.150 1,000 +1.08(+1542.86%)
Jun 25, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 24, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 23, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 20, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 19, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 18, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 17, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 16, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 13, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 12, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 11, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 10, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 09, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 06, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 05, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 04, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 03, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 02, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 30, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 29, 2003 0.0700 0.0700 0.0700 0.0700 700 +0.00(+0.00%)
May 28, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 23, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 22, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 21, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 20, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 19, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 16, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 15, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 14, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 13, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 12, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 09, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 08, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 07, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 06, 2003 0.0700 0.0700 0.0700 0.0700 100 -0.68(-90.67%)
May 05, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 02, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 01, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 30, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 29, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 28, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 25, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 24, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 23, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 21, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 17, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 16, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 15, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 14, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 11, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 10, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 09, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 08, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 07, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 04, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 03, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 02, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 01, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 31, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 28, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 27, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 26, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 25, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 24, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 21, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 20, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 19, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 18, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 17, 2003 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 14, 2003 0.7500 0.7500 0.7500 0.7500 100 +0.69(+1150.00%)
Mar 13, 2003 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 12, 2003 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 11, 2003 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 07, 2003 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 06, 2003 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 05, 2003 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 04, 2003 0.0600 0.0600 0.0600 0.0600 200 +0.01(+20.00%)
Mar 03, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 28, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 27, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 26, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 25, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 24, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 21, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 20, 2003 0.0500 0.0500 0.0500 0.0500 300 -0.01(-16.67%)
Feb 19, 2003 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 18, 2003 0.0600 0.0600 0.0600 0.0600 200 +0.00(+0.00%)
Feb 14, 2003 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 13, 2003 0.0600 0.0600 0.0600 0.0600 0 +0.00(+2.40%)
Feb 12, 2003 0.0586 0.0586 0.0586 0.0586 200 -0.24(-80.47%)
Feb 11, 2003 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 10, 2003 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 07, 2003 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 06, 2003 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 05, 2003 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 30, 2003 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 23, 2003 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 22, 2003 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 21, 2003 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 17, 2003 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 16, 2003 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 15, 2003 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 14, 2003 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 13, 2003 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 10, 2003 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 09, 2003 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 08, 2003 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 07, 2003 0.3000 0.3000 0.3000 0.3000 0 +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.