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 (%)
Feb 28, 2018 0.4501 0.4501 0.4407 0.4407 450 -0.04(-8.19%)
Feb 27, 2018 0.4250 0.5040 0.4250 0.4800 269,053 +0.00(+0.00%)
Feb 26, 2018 0.4600 0.5600 0.4600 0.4800 126,835 -0.01(-2.81%)
Feb 23, 2018 0.4999 0.4999 0.4602 0.4939 13,500 +0.02(+5.06%)
Feb 22, 2018 0.4601 0.4701 0.4601 0.4701 8,296 +0.01(+2.17%)
Feb 21, 2018 0.4600 0.4990 0.4600 0.4601 31,280 +0.00(+0.02%)
Feb 20, 2018 0.4990 0.4990 0.4600 0.4600 4,845 +0.00(+0.00%)
Feb 16, 2018 0.4600 0.4600 0.4600 0 +0.00(+0.63%)
Feb 15, 2018 0.4570 0.4571 0.4570 0.4571 3,550 -0.00(-0.90%)
Feb 14, 2018 0.4613 0.4613 0.4613 0.4613 1,000 +0.01(+2.50%)
Feb 13, 2018 0.4700 0.4700 0.4300 0.4500 53,201 -0.03(-6.25%)
Feb 12, 2018 0.4701 0.4999 0.4700 0.4800 16,700 -0.02(-4.00%)
Feb 09, 2018 0.4600 0.5200 0.4600 0.5000 18,706 +0.03(+5.26%)
Feb 08, 2018 0.4700 0.4770 0.4700 0.4750 29,744 +0.00(+1.04%)
Feb 07, 2018 0.4701 0.4701 0.4701 0.4701 2,200 -0.03(-5.96%)
Feb 06, 2018 0.4851 0.5198 0.4700 0.4999 71,241 +0.01(+1.14%)
Feb 05, 2018 0.5100 0.5250 0.4943 0.4943 83,178 -0.02(-3.08%)
Feb 02, 2018 0.5200 0.5350 0.5100 0.5100 25,545 +0.00(+0.00%)
Feb 01, 2018 0.4900 0.5100 0.4900 0.5100 30,432 +0.02(+4.08%)
Jan 31, 2018 0.4900 0.5100 0.4851 0.4900 40,092 -0.01(-1.55%)
Jan 30, 2018 0.5240 0.5240 0.4977 0.4977 21,105 -0.03(-6.09%)
Jan 29, 2018 0.5500 0.5500 0.5300 0.5300 13,700 -0.02(-3.65%)
Jan 26, 2018 0.5501 0.5600 0.5501 0.5501 4,384 +0.00(+0.00%)
Jan 25, 2018 0.5600 0.5804 0.5501 0.5501 12,439 -0.01(-1.77%)
Jan 24, 2018 0.5500 0.5738 0.5500 0.5600 2,975 -0.00(-0.02%)
Jan 23, 2018 0.5900 0.6199 0.5601 0.5601 21,400 -0.06(-9.65%)
Jan 22, 2018 0.5501 0.6199 0.5501 0.6199 11,285 -0.00(-0.02%)
Jan 19, 2018 0.6299 0.6299 0.5550 0.6200 5,500 -0.02(-3.11%)
Jan 18, 2018 0.5632 0.6399 0.5631 0.6399 15,375 -0.00(-0.02%)
Jan 17, 2018 0.5630 0.6400 0.5611 0.6400 4,317 +0.06(+10.34%)
Jan 16, 2018 0.6100 0.6300 0.5800 0.5800 34,486 -0.02(-3.38%)
Jan 12, 2018 0.6003 0.6003 0.6003 0 -0.04(-6.20%)
Jan 11, 2018 0.6000 0.6400 0.6000 0.6400 15,813 +0.04(+6.29%)
Jan 10, 2018 0.6600 0.6600 0.5820 0.6021 13,870 -0.04(-5.92%)
Jan 09, 2018 0.6001 0.6900 0.6001 0.6400 18,361 +0.04(+6.31%)
Jan 08, 2018 0.6100 0.6500 0.6000 0.6020 12,513 -0.02(-2.90%)
Jan 05, 2018 0.5651 0.6300 0.5651 0.6200 10,789 +0.05(+9.72%)
Jan 04, 2018 0.6300 0.6300 0.5571 0.5651 28,817 -0.06(-9.58%)
Jan 03, 2018 0.6500 0.6500 0.6201 0.6250 25,366 -0.04(-5.74%)
Jan 02, 2018 0.7300 0.7300 0.7131 0.6631 24,501 -0.09(-11.59%)
Dec 29, 2017 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Dec 28, 2017 0.6700 0.7700 0.6700 0.7400 57,594 +0.07(+10.12%)
Dec 27, 2017 0.7100 0.7400 0.6601 0.6720 49,920 -0.04(-5.35%)
Dec 26, 2017 0.6600 0.7500 0.6600 0.7100 18,772 +0.05(+7.25%)
Dec 22, 2017 0.7000 0.7500 0.6620 0.6620 26,704 -0.06(-8.06%)
Dec 21, 2017 0.7500 0.7800 0.7154 0.7200 6,008 -0.03(-4.00%)
Dec 20, 2017 0.7600 0.7700 0.7000 0.7500 36,429 -0.01(-0.66%)
Dec 19, 2017 0.7800 0.7800 0.7002 0.7550 9,340 -0.02(-1.95%)
Dec 18, 2017 0.7400 0.7700 0.7399 0.7700 9,719 +0.03(+3.37%)
Dec 15, 2017 0.6802 0.7500 0.6802 0.7449 88,626 +0.02(+3.46%)
Dec 14, 2017 0.7200 0.7200 0.6800 0.7200 24,787 +0.03(+4.35%)
Dec 13, 2017 0.7100 0.7300 0.6800 0.6900 15,705 -0.01(-1.43%)
Dec 12, 2017 0.7300 0.7300 0.6800 0.7000 19,290 +0.00(+0.00%)
Dec 11, 2017 0.7300 0.7700 0.7000 0.7000 25,581 -0.03(-4.11%)
Dec 08, 2017 0.7075 0.7900 0.6900 0.7300 81,541 +0.04(+5.80%)
Dec 07, 2017 0.6900 0.7100 0.6600 0.6900 83,090 -0.02(-2.82%)
Dec 06, 2017 0.6299 0.7100 0.6201 0.7100 212,373 +0.09(+14.52%)
Dec 05, 2017 0.6200 0.6200 0.5900 0.6200 22,157 +0.05(+8.77%)
Dec 04, 2017 0.5500 0.5500 0.4850 0.5700 51,633 +0.02(+3.64%)
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.