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 )

0.0800 UNCHANGED
Last Price Updated: 12:54 PM EDT, May 23, 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 (%)
Dec 30, 2022 0.0760 0.0760 0.0760 0.0760 130,118 -0.00(-5.00%)
Dec 28, 2022 0.0800 0 +0.01(+14.12%)
Dec 27, 2022 0.0700 0.0800 0.0700 0.0701 52,031 +0.01(+16.64%)
Dec 23, 2022 0.0625 0.0625 0.0601 0.0601 4,000 -0.01(-14.14%)
Dec 22, 2022 0.0625 0.0700 0.0600 0.0700 7,942 +0.00(+3.70%)
Dec 21, 2022 0.0675 0.0700 0.0675 0.0675 20,250 +0.00(+0.00%)
Dec 20, 2022 0.0550 0.0830 0.0550 0.0675 50,948 +0.01(+23.18%)
Dec 19, 2022 0.0550 0.0550 0.0536 0.0548 5,546 -0.01(-8.67%)
Dec 16, 2022 0.0600 0.0600 0.0561 0.0600 19,000 -0.00(-0.83%)
Dec 13, 2022 0.0605 0 -0.05(-44.50%)
Dec 12, 2022 0.1090 0.1090 0.1090 0.1090 3,000 +0.03(+36.25%)
Dec 08, 2022 0.0800 0 -0.02(-16.75%)
Dec 06, 2022 0.0961 0 +0.02(+20.13%)
Dec 05, 2022 0.0520 0.0800 0.0520 0.0800 30,600 +0.00(+0.00%)
Dec 02, 2022 0.0620 0.0800 0.0620 0.0800 36,446 +0.02(+31.36%)
Dec 01, 2022 0.0609 0.0609 0.0609 0.0609 3,000 +0.01(+21.80%)
Nov 29, 2022 0.0500 0 -0.01(-16.67%)
Nov 28, 2022 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Nov 25, 2022 0.0576 0.0600 0.0576 0.0600 9,000 +0.00(+0.00%)
Nov 23, 2022 0.0600 0.0600 0.0594 0.0600 45,000 +0.00(+4.35%)
Nov 15, 2022 0.0575 0 +0.00(+4.55%)
Nov 14, 2022 0.0550 0.0550 0.0550 0.0550 500 -0.00(-8.03%)
Nov 11, 2022 0.0588 0.0598 0.0588 0.0598 3,000 -0.00(-0.33%)
Nov 10, 2022 0.0600 0.0600 0.0600 0.0600 10,475 -0.01(-14.04%)
Nov 08, 2022 0.0698 0 -0.00(-0.29%)
Nov 07, 2022 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-0.14%)
Nov 02, 2022 0.0701 0 -0.00(-1.27%)
Oct 26, 2022 0.0710 0 -0.02(-19.32%)
Oct 24, 2022 0.0880 0 +0.02(+25.71%)
Oct 21, 2022 0.0819 0.0819 0.0700 0.0700 29,029 +0.00(+0.00%)
Oct 18, 2022 0.0700 0 +0.00(+0.00%)
Oct 17, 2022 0.0660 0.0700 0.0660 0.0700 8,000 +0.00(+2.94%)
Oct 11, 2022 0.0680 0 -0.01(-9.33%)
Oct 10, 2022 0.0750 0.0763 0.0750 0.0750 1,962 +0.00(+1.08%)
Oct 07, 2022 0.0749 0.0749 0.0742 0.0742 20,000 -0.01(-7.25%)
Oct 06, 2022 0.0792 0.0800 0.0792 0.0800 31,200 +0.02(+29.87%)
Oct 05, 2022 0.1030 0.1030 0.0616 0.0616 10,961 -0.04(-40.77%)
Oct 04, 2022 0.1000 0.1040 0.1000 0.1040 5,408 +0.02(+21.21%)
Oct 03, 2022 0.1023 0.1023 0.0858 0.0858 30,500 -0.02(-17.89%)
Sep 28, 2022 0.1045 0 -0.01(-5.00%)
Sep 27, 2022 0.1089 0.1100 0.1089 0.1100 10,000 +0.01(+10.00%)
Sep 26, 2022 0.1003 0.1003 0.1000 0.1000 29,486 -0.02(-16.74%)
Sep 22, 2022 0.1201 0 -0.02(-14.34%)
Sep 21, 2022 0.1402 0.1402 0.1402 0.1402 150 -0.06(-29.19%)
Sep 20, 2022 0.1980 0.1980 0.1980 0.1980 600 +0.09(+76.31%)
Sep 19, 2022 0.1123 0.1123 0.1123 0.1123 2,500 -0.01(-10.16%)
Sep 13, 2022 0.1250 0 +0.02(+25.00%)
Sep 12, 2022 0.0950 0.1000 0.0950 0.1000 5,500 +0.00(+0.00%)
Sep 09, 2022 0.0707 0.1000 0.0707 0.1000 2,600 -0.03(-23.08%)
Sep 07, 2022 0.1300 0 +0.04(+37.71%)
Sep 06, 2022 0.1462 0.1462 0.0944 0.0944 48,260 -0.05(-33.05%)
Aug 31, 2022 0.1410 0 +0.00(+0.64%)
Aug 30, 2022 0.1501 0.1501 0.1400 0.1401 20,000 -0.00(-1.34%)
Aug 29, 2022 0.1420 0.1420 0.1420 0.1420 200 +0.00(+1.43%)
Aug 26, 2022 0.1671 0.1688 0.1400 0.1400 15,000 +0.00(+0.00%)
Aug 25, 2022 0.1492 0.1492 0.1400 0.1400 9,900 -0.01(-9.62%)
Aug 24, 2022 0.1549 0.1549 0.1549 0.1549 2,500 +0.01(+10.64%)
Aug 22, 2022 0.1400 0 +0.00(+0.00%)
Aug 19, 2022 0.1400 0.1400 0.1400 0.1400 42,700 -0.04(-22.22%)
Aug 18, 2022 0.1700 0.1800 0.1600 0.1800 4,600 +0.01(+5.88%)
Aug 16, 2022 0.1700 0 -0.01(-5.71%)
Aug 15, 2022 0.1900 0.1999 0.1803 0.1803 11,020 -0.05(-20.78%)
Aug 12, 2022 0.2276 0.2276 0.2276 0.2276 1,000 -0.00(-0.18%)
Aug 10, 2022 0.2280 0 -0.01(-2.98%)
Aug 08, 2022 0.2350 0 +0.09(+65.49%)
Aug 05, 2022 0.1420 0.1420 0.1420 0.1420 200 +0.00(+0.00%)
Aug 04, 2022 0.1420 0.1420 0.1420 0.1420 200 -0.02(-13.94%)
Aug 03, 2022 0.1762 0.2069 0.1650 0.1650 82,816 -0.01(-8.28%)
Aug 02, 2022 0.1710 0.1799 0.1710 0.1799 205 +0.03(+19.93%)
Jul 27, 2022 0.1500 0 -0.09(-38.50%)
Jul 26, 2022 0.2439 0.2439 0.2439 0.2439 600 +0.11(+84.91%)
Jul 22, 2022 0.1319 0 -0.04(-24.63%)
Jul 21, 2022 0.1980 0.1980 0.1750 0.1750 34,179 -0.01(-2.78%)
Jul 19, 2022 0.1800 0 -0.03(-15.13%)
Jul 18, 2022 0.1110 0.2140 0.1110 0.2121 8,410 +0.01(+5.73%)
Jul 14, 2022 0.2006 0 -0.00(-1.04%)
Jul 13, 2022 0.2600 0.2600 0.1606 0.2027 37,600 +0.00(+1.35%)
Jul 12, 2022 0.1950 0.2020 0.1950 0.2000 3,465 +0.02(+8.70%)
Jul 11, 2022 0.1840 0.1840 0.1840 0.1840 100 +0.01(+7.73%)
Jul 08, 2022 0.1607 0.1728 0.1509 0.1708 25,315 -0.02(-8.12%)
Jul 07, 2022 0.2000 0.2001 0.1859 0.1859 20,110 +0.05(+32.79%)
Jul 05, 2022 0.1400 0 -0.06(-30.00%)
Jul 01, 2022 0.0980 0.3169 0.0980 0.2000 73,100 +0.10(+104.08%)
Jun 30, 2022 0.0690 0.0980 0.0690 0.0980 82,137 +0.03(+46.27%)
Jun 29, 2022 0.0623 0.0670 0.0600 0.0670 45,500 +0.02(+34.00%)
Jun 28, 2022 0.0480 0.0500 0.0480 0.0500 15,952 +0.00(+0.00%)
Jun 27, 2022 0.0481 0.0500 0.0481 0.0500 10,000 +0.00(+4.17%)
Jun 24, 2022 0.0480 0.0480 0.0480 0.0480 20,000 +0.00(+1.91%)
Jun 22, 2022 0.0471 0 -0.00(-1.87%)
Jun 21, 2022 0.0460 0.0480 0.0460 0.0480 16,555 -0.00(-2.44%)
Jun 17, 2022 0.0480 0.0492 0.0480 0.0492 12,090 -0.00(-1.60%)
Jun 15, 2022 0.0500 0 +0.00(+8.70%)
Jun 14, 2022 0.0480 0.0492 0.0460 0.0460 12,244 -0.00(-4.17%)
Jun 13, 2022 0.0460 0.0480 0.0460 0.0480 25,500 +0.00(+4.35%)
Jun 10, 2022 0.0460 0.0460 0.0460 0.0460 1,300 -0.00(-3.77%)
Jun 09, 2022 0.0478 0.0478 0.0478 0.0478 200 -0.00(-4.40%)
Jun 08, 2022 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.40%)
Jun 07, 2022 0.0480 0.0498 0.0480 0.0498 1,600 +0.00(+8.03%)
Jun 06, 2022 0.0470 0.0470 0.0461 0.0461 40,000 -0.00(-7.43%)
Jun 03, 2022 0.0690 0.0690 0.0481 0.0498 2,101 -0.00(-0.40%)
Jun 02, 2022 0.0542 0.0548 0.0500 0.0500 39,000 -0.00(-9.09%)
May 26, 2022 0.0550 0 +0.00(+0.00%)
May 24, 2022 0.0550 0 +0.00(+0.00%)
May 23, 2022 0.0550 0.0550 0.0550 0.0550 5,459 +0.00(+0.00%)
May 20, 2022 0.0550 0.0550 0.0550 0.0550 282 +0.00(+9.78%)
May 17, 2022 0.0501 75 -0.01(-16.50%)
May 16, 2022 0.0600 0.0600 0.0600 0.0600 22,500 +0.00(+0.00%)
May 13, 2022 0.0610 0.0610 0.0600 0.0600 29,000 -0.00(-3.23%)
May 11, 2022 0.0620 0 -0.01(-11.43%)
May 10, 2022 0.0750 0.0750 0.0700 0.0700 64,400 -0.00(-6.67%)
May 06, 2022 0.0750 0 +0.00(+0.00%)
May 05, 2022 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
May 02, 2022 0.0750 0 +0.00(+5.63%)
Apr 28, 2022 0.0710 0 +0.00(+1.43%)
Apr 27, 2022 0.0700 0.0700 0.0700 0.0700 100 -0.01(-9.09%)
Apr 26, 2022 0.0770 0.0770 0.0770 0.0770 10,000 +0.00(+1.32%)
Apr 21, 2022 0.0760 0 -0.01(-10.59%)
Apr 20, 2022 0.0740 0.0850 0.0697 0.0850 29,963 +0.01(+21.26%)
Apr 19, 2022 0.0790 0.0800 0.0681 0.0701 24,427 -0.01(-11.27%)
Apr 18, 2022 0.0790 0.0797 0.0695 0.0790 14,127 -0.00(-1.25%)
Apr 14, 2022 0.0800 0.0800 0.0800 0.0800 4,600 +0.02(+35.36%)
Apr 13, 2022 0.0612 0.0612 0.0590 0.0591 4,000 -0.02(-25.85%)
Apr 12, 2022 0.0720 0.0797 0.0720 0.0797 200 +0.01(+10.08%)
Apr 08, 2022 0.0724 0 -0.01(-14.82%)
Apr 05, 2022 0.0850 0 +0.00(+0.00%)
Apr 04, 2022 0.0787 0.0850 0.0787 0.0850 15,000 +0.00(+0.00%)
Apr 01, 2022 0.0787 0.0850 0.0787 0.0850 6,300 +0.01(+17.08%)
Mar 31, 2022 0.0850 0.0850 0.0726 0.0726 21,000 -0.01(-9.25%)
Mar 30, 2022 0.0800 0.0800 0.0800 0.0800 2,750 +0.01(+10.50%)
Mar 29, 2022 0.0723 0.0724 0.0723 0.0724 10,000 -0.00(-1.36%)
Mar 28, 2022 0.0785 0.0850 0.0734 0.0734 55,120 -0.02(-18.26%)
Mar 24, 2022 0.0898 0 -0.00(-0.22%)
Mar 23, 2022 0.0900 0.0900 0.0899 0.0900 14,601 +0.00(+0.22%)
Mar 22, 2022 0.0810 0.0898 0.0810 0.0898 5,000 +0.01(+10.73%)
Mar 21, 2022 0.0811 0.0811 0.0811 0.0811 9,000 -0.01(-9.89%)
Mar 18, 2022 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Mar 17, 2022 0.0800 0.0900 0.0800 0.0900 85,389 +0.00(+0.00%)
Mar 16, 2022 0.0900 0.0900 0.0850 0.0900 28,900 -0.02(-18.18%)
Mar 14, 2022 0.1100 0 -0.01(-4.35%)
Mar 09, 2022 0.1150 0 +0.00(+4.17%)
Mar 08, 2022 0.1195 0.1195 0.0900 0.1104 3,600 +0.01(+10.40%)
Mar 07, 2022 0.1026 0.1026 0.1000 0.1000 20,800 +0.01(+10.86%)
Mar 04, 2022 0.1149 0.1149 0.0902 0.0902 1,224 -0.02(-21.57%)
Mar 03, 2022 0.1000 0.1150 0.1000 0.1150 25,200 +0.05(+91.35%)
Mar 02, 2022 0.1040 0.1040 0.0601 0.0601 58,801 -0.07(-53.77%)
Mar 01, 2022 0.1300 0.1300 0.0730 0.1300 4,100 -0.00(-0.15%)
Feb 28, 2022 0.1303 0.1303 0.1302 0.1302 6,000 +0.00(+0.15%)
Feb 25, 2022 0.1200 0.1500 0.1200 0.1300 98,597 +0.01(+11.11%)
Feb 18, 2022 0.1170 80 +0.01(+12.39%)
Feb 16, 2022 0.1041 0 -0.02(-13.97%)
Feb 15, 2022 0.1200 0.1210 0.1200 0.1210 9,297 +0.01(+13.62%)
Feb 11, 2022 0.1065 0 -0.02(-17.70%)
Feb 10, 2022 0.1294 0.1294 0.1294 0.1294 1,500 -0.00(-0.46%)
Feb 07, 2022 0.1300 0 -0.00(-3.63%)
Feb 03, 2022 0.1349 0 +0.01(+6.64%)
Jan 31, 2022 0.1265 0 -0.01(-9.64%)
Jan 28, 2022 0.1500 0.1500 0.1400 0.1400 24,890 -0.03(-17.40%)
Jan 25, 2022 0.1695 0 +0.03(+20.04%)
Jan 24, 2022 0.1412 0.1412 0.1412 0.1412 1,000 -0.03(-15.95%)
Jan 20, 2022 0.1680 10 -0.00(-0.77%)
Jan 19, 2022 0.1693 0.1693 0.1693 0.1693 1,000 +0.00(+0.00%)
Jan 18, 2022 0.1693 0.1750 0.1693 0.1693 37,822 +0.00(+0.00%)
Jan 14, 2022 0.1693 0 +0.00(+0.77%)
Jan 13, 2022 0.1436 0.1693 0.1436 0.1680 20,196 +0.03(+20.00%)
Jan 12, 2022 0.1366 0.1450 0.1366 0.1400 1,999 -0.00(-3.45%)
Jan 10, 2022 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jan 07, 2022 0.1550 0.1550 0.1450 0.1450 8,500 -0.00(-2.03%)
Jan 05, 2022 0.1480 0.1480 0.1480 0 +0.03(+22.92%)
Jan 04, 2022 0.1204 0.1204 0.1204 0.1204 400 -0.02(-14.00%)
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.