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 (%)
Mar 31, 2023 0.3000 0.3000 0.3000 0.3000 3,250 +0.02(+8.11%)
Mar 30, 2023 0.2913 0.2913 0.2775 0.2775 850 -0.02(-7.50%)
Mar 29, 2023 0.2999 0.3000 0.2999 0.3000 50,506 +0.12(+66.67%)
Mar 28, 2023 0.2800 0.3000 0.1800 0.1800 39,622 -0.11(-37.93%)
Mar 27, 2023 0.2900 0.2900 0.2900 0.2900 25,216 +0.00(+0.00%)
Mar 24, 2023 0.3000 0.3000 0.2700 0.2900 6,022 +0.02(+7.41%)
Mar 23, 2023 0.2700 0.2700 0.2322 0.2700 16,883 +0.02(+9.62%)
Mar 22, 2023 0.2500 0.2500 0.2350 0.2463 6,230 -0.00(-1.48%)
Mar 21, 2023 0.2400 0.2700 0.2375 0.2500 232,507 +0.03(+13.64%)
Mar 20, 2023 0.1980 0.2250 0.1980 0.2200 44,522 +0.05(+29.26%)
Mar 17, 2023 0.1850 0.1850 0.1702 0.1702 131,910 +0.00(+0.12%)
Mar 15, 2023 0.1700 0 +0.00(+0.00%)
Mar 14, 2023 0.1700 0.1700 0.1700 0.1700 15,000 -0.02(-10.43%)
Mar 13, 2023 0.1881 0.1900 0.1600 0.1898 60,792 +0.00(+2.59%)
Mar 10, 2023 0.1800 0.1850 0.1800 0.1850 13,947 -0.00(-1.65%)
Mar 08, 2023 0.1881 0 -0.00(-0.48%)
Mar 07, 2023 0.1800 0.2400 0.1800 0.1890 117,500 -0.00(-0.53%)
Mar 06, 2023 0.2000 0.2100 0.1700 0.1900 42,274 -0.01(-5.00%)
Mar 03, 2023 0.1600 0.2650 0.1600 0.2000 289,097 +0.05(+30.55%)
Mar 02, 2023 0.1200 0.1532 0.1200 0.1532 1,175 -0.01(-4.25%)
Mar 01, 2023 0.1600 0.1600 0.1200 0.1600 2,609 +0.03(+23.08%)
Feb 27, 2023 0.1300 0 -0.03(-18.75%)
Feb 23, 2023 0.1600 0 +0.03(+18.87%)
Feb 17, 2023 0.1346 0 +0.00(+0.98%)
Feb 16, 2023 0.1500 0.1500 0.1333 0.1333 9,216 -0.02(-11.13%)
Feb 15, 2023 0.1600 0.1600 0.1500 0.1500 5,465 -0.02(-12.28%)
Feb 13, 2023 0.1710 0 +0.05(+46.15%)
Feb 10, 2023 0.1170 0.1170 0.1170 0.1170 40,040 -0.03(-20.41%)
Feb 09, 2023 0.1470 0.1470 0.1470 0.1470 2,500 +0.04(+33.64%)
Feb 08, 2023 0.1000 0.1100 0.1000 0.1100 45,992 +0.01(+15.79%)
Feb 07, 2023 0.0902 0.1000 0.0902 0.0950 80,348 +0.00(+4.40%)
Feb 06, 2023 0.0910 0.0910 0.0910 0.0910 1,101 -0.03(-24.17%)
Feb 03, 2023 0.1480 0.1600 0.1200 0.1200 166,820 +0.00(+2.56%)
Feb 01, 2023 0.1170 0 +0.05(+62.50%)
Jan 30, 2023 0.0720 0 +0.00(+0.00%)
Jan 27, 2023 0.0700 0.0885 0.0700 0.0720 106,100 +0.01(+16.13%)
Jan 26, 2023 0.0750 0.0850 0.0620 0.0620 9,475 -0.02(-26.97%)
Jan 24, 2023 0.0849 58 +0.00(+2.29%)
Jan 23, 2023 0.0800 0.0830 0.0800 0.0830 12,500 +0.00(+3.75%)
Jan 20, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+12.99%)
Jan 19, 2023 0.0708 0.0708 0.0708 0.0708 117 -0.01(-12.16%)
Jan 18, 2023 0.0750 0.0806 0.0750 0.0806 300 +0.00(+4.68%)
Jan 17, 2023 0.0770 0.0770 0.0770 0.0770 5,000 +0.00(+2.67%)
Jan 13, 2023 0.0770 0.0770 0.0750 0.0750 15,000 +0.00(+0.00%)
Jan 11, 2023 0.0750 0 +0.00(+0.00%)
Jan 10, 2023 0.0750 0.0750 0.0750 0.0750 350 +0.00(+0.00%)
Jan 09, 2023 0.0810 0.0810 0.0750 0.0750 7,250 -0.01(-7.75%)
Jan 04, 2023 0.0813 0 +0.01(+11.37%)
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.