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 )

0.0853 -0.0097 (-10.21%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 14, 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 (%)
Apr 29, 2005 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 28, 2005 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Apr 27, 2005 0.1500 0.1500 0.1200 0.1200 10,375 +0.00(+0.00%)
Apr 26, 2005 0.1200 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Apr 25, 2005 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Apr 22, 2005 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-7.69%)
Apr 21, 2005 0.1350 0.1400 0.1300 0.1300 20,025 -0.01(-10.34%)
Apr 20, 2005 0.1500 0.1500 0.1400 0.1450 13,700 -0.01(-3.33%)
Apr 19, 2005 0.1400 0.1500 0.1400 0.1500 2,000 +0.01(+7.14%)
Apr 18, 2005 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Apr 15, 2005 0.1400 0.1400 0.1400 0.1400 2,000 -0.03(-17.65%)
Apr 14, 2005 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 13, 2005 0.1500 0.1700 0.1400 0.1700 48,350 +0.02(+13.33%)
Apr 12, 2005 0.1500 0.1500 0.1500 0.1500 2,000 +0.02(+13.64%)
Apr 11, 2005 0.1320 0.1320 0.1320 0.1320 600 +0.00(+0.00%)
Apr 08, 2005 0.1320 0.1320 0.1320 0.1320 0 +0.00(+0.00%)
Apr 07, 2005 0.1320 0.1320 0.1320 0.1320 700 -0.02(-12.00%)
Apr 06, 2005 0.1500 0.1500 0.1500 0.1500 1,600 +0.00(+0.00%)
Apr 05, 2005 0.1320 0.1500 0.1320 0.1500 700 +0.02(+13.64%)
Apr 04, 2005 0.1500 0.1500 0.1320 0.1320 1,100 -0.02(-12.00%)
Apr 01, 2005 0.1320 0.1500 0.1320 0.1500 1,095 +0.00(+0.00%)
Mar 31, 2005 0.1320 0.1500 0.1320 0.1500 2,000 +0.02(+13.64%)
Mar 30, 2005 0.1320 0.1320 0.1320 0.1320 0 +0.00(+0.00%)
Mar 29, 2005 0.1500 0.1500 0.1320 0.1320 4,500 -0.02(-12.00%)
Mar 28, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 24, 2005 0.1600 0.1600 0.1400 0.1500 15,100 -0.01(-6.25%)
Mar 23, 2005 0.1600 0.1600 0.1600 0.1600 1,000 +0.02(+14.29%)
Mar 22, 2005 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 21, 2005 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Mar 18, 2005 0.1400 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Mar 17, 2005 0.1700 0.1700 0.1400 0.1400 7,800 -0.01(-6.67%)
Mar 16, 2005 0.1500 0.1500 0.1500 0.1500 150 +0.00(+0.00%)
Mar 15, 2005 0.1500 0.1500 0.1500 0.1500 450 +0.01(+7.14%)
Mar 14, 2005 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 11, 2005 0.1400 0.1400 0.1400 0.1400 867 -0.03(-17.65%)
Mar 10, 2005 0.1700 0.1700 0.1700 0.1700 5,000 +0.03(+21.43%)
Mar 09, 2005 0.1400 0.1400 0.1400 0.1400 450 +0.00(+0.00%)
Mar 08, 2005 0.1500 0.1700 0.1400 0.1400 14,800 +0.01(+7.69%)
Mar 07, 2005 0.1500 0.1500 0.1300 0.1300 7,206 +0.00(+0.00%)
Mar 04, 2005 0.1300 0.1500 0.1300 0.1300 13,980 -0.04(-23.53%)
Mar 03, 2005 0.1700 0.1700 0.1500 0.1700 29,825 +0.00(+0.00%)
Mar 02, 2005 0.1700 0.1800 0.1440 0.1700 31,300 +0.00(+0.00%)
Mar 01, 2005 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 28, 2005 0.1700 0.1700 0.1700 0.1700 2,160 +0.00(+0.00%)
Feb 25, 2005 0.1700 0.1700 0.1700 0.1700 7,900 +0.00(+0.00%)
Feb 24, 2005 0.1800 0.1900 0.1700 0.1700 35,585 +0.00(+0.00%)
Feb 23, 2005 0.1700 0.1700 0.1700 0.1700 8,000 +0.00(+0.00%)
Feb 22, 2005 0.1700 0.1700 0.1700 0.1700 1,460 +0.00(+0.00%)
Feb 18, 2005 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 17, 2005 0.1700 0.1700 0.1600 0.1700 19,500 -0.03(-15.00%)
Feb 16, 2005 0.2000 0.2000 0.2000 0.2000 4,732 -0.02(-9.09%)
Feb 15, 2005 0.2100 0.2200 0.2100 0.2200 184,000 +0.01(+4.76%)
Feb 14, 2005 0.2100 0.2100 0.2000 0.2100 12,100 +0.00(+0.00%)
Feb 11, 2005 0.1600 0.2100 0.1600 0.2100 5,900 +0.05(+31.25%)
Feb 10, 2005 0.1600 0.1600 0.1600 0.1600 1,200 +0.00(+0.00%)
Feb 09, 2005 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Feb 08, 2005 0.1700 0.1700 0.1600 0.1600 8,500 -0.02(-11.11%)
Feb 07, 2005 0.2250 0.2250 0.1700 0.1800 4,000 -0.05(-20.00%)
Feb 04, 2005 0.1700 0.2250 0.1700 0.2250 4,350 +0.02(+12.50%)
Feb 03, 2005 0.1700 0.2000 0.1700 0.2000 12,140 +0.02(+11.11%)
Feb 02, 2005 0.1950 0.2000 0.1700 0.1800 30,540 +0.00(+0.00%)
Feb 01, 2005 0.2100 0.2200 0.1800 0.1800 131,053 -0.03(-14.29%)
Jan 31, 2005 0.2100 0.2100 0.2100 0.2100 5,300 +0.00(+0.00%)
Jan 28, 2005 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 27, 2005 0.2100 0.2100 0.2100 0.2100 200 +0.00(+0.00%)
Jan 26, 2005 0.2350 0.2350 0.2100 0.2100 5,900 +0.00(+0.00%)
Jan 25, 2005 0.2100 0.2100 0.2100 0.2100 150 +0.00(+0.00%)
Jan 24, 2005 0.2100 0.2100 0.2100 0.2100 1,300 -0.03(-12.50%)
Jan 21, 2005 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 20, 2005 0.2450 0.2450 0.2400 0.2400 7,480 +0.00(+0.00%)
Jan 19, 2005 0.2400 0.2500 0.2400 0.2400 262,726 -0.01(-4.00%)
Jan 18, 2005 0.2400 0.2600 0.2400 0.2500 2,800 +0.00(+0.00%)
Jan 14, 2005 0.2400 0.2500 0.2400 0.2500 2,400 +0.00(+0.00%)
Jan 13, 2005 0.2000 0.2500 0.2000 0.2500 14,510 +0.05(+25.00%)
Jan 12, 2005 0.2000 0.2000 0.2000 0.2000 790 +0.00(+0.00%)
Jan 11, 2005 0.2000 0.2100 0.2000 0.2000 5,000 -0.01(-4.76%)
Jan 10, 2005 0.2000 0.2100 0.2000 0.2100 1,000 -0.01(-4.55%)
Jan 07, 2005 0.2300 0.2300 0.2100 0.2200 22,400 -0.03(-12.00%)
Jan 06, 2005 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 05, 2005 0.2500 0.2500 0.2500 0.2500 8,000 +0.02(+8.70%)
Jan 04, 2005 0.2300 0.2300 0.2300 0.2300 285 +0.00(+0.00%)
Jan 03, 2005 0.2300 0.2300 0.2300 0.2300 1,200 +0.00(+0.00%)
Dec 31, 2004 0.2400 0.2500 0.2300 0.2300 40,700 -0.02(-8.00%)
Dec 30, 2004 0.2400 0.2600 0.2400 0.2500 13,500 +0.00(+0.00%)
Dec 29, 2004 0.2500 0.2600 0.2300 0.2500 44,400 +0.02(+8.70%)
Dec 28, 2004 0.2600 0.2600 0.2300 0.2300 48,100 -0.02(-8.00%)
Dec 27, 2004 0.2100 0.2500 0.2100 0.2500 118,300 +0.04(+19.05%)
Dec 23, 2004 0.2100 0.2100 0.2100 0.2100 7,000 +0.00(+0.00%)
Dec 22, 2004 0.2100 0.2100 0.2100 0.2100 900 -0.03(-12.50%)
Dec 21, 2004 0.2200 0.2400 0.2100 0.2400 22,300 +0.00(+0.00%)
Dec 20, 2004 0.2400 0.2400 0.2100 0.2400 146,100 -0.01(-4.00%)
Dec 17, 2004 0.2700 0.2700 0.2500 0.2500 15,200 -0.01(-3.85%)
Dec 16, 2004 0.2400 0.2700 0.2300 0.2600 214,400 +0.02(+8.33%)
Dec 15, 2004 0.2500 0.2500 0.2300 0.2400 33,800 +0.01(+4.35%)
Dec 14, 2004 0.2600 0.2842 0.2300 0.2300 203,000 -0.04(-14.81%)
Dec 13, 2004 0.2700 0.2800 0.2700 0.2700 60,700 -0.01(-3.57%)
Dec 10, 2004 0.2800 0.2800 0.2800 0.2800 4,100 +0.00(+0.00%)
Dec 09, 2004 0.2700 0.2800 0.2700 0.2800 51,400 +0.00(+0.00%)
Dec 08, 2004 0.2700 0.2900 0.2700 0.2800 49,800 +0.00(+0.00%)
Dec 07, 2004 0.2800 0.2800 0.2800 0.2800 2,300 +0.00(+0.00%)
Dec 06, 2004 0.2600 0.2800 0.2600 0.2800 4,400 +0.00(+0.00%)
Dec 03, 2004 0.2900 0.2900 0.2800 0.2800 47,800 -0.01(-3.45%)
Dec 02, 2004 0.2600 0.2900 0.2600 0.2900 1,800 +0.01(+3.57%)
Dec 01, 2004 0.2700 0.2900 0.2500 0.2800 74,100 +0.03(+12.00%)
Nov 30, 2004 0.2500 0.2500 0.2500 0.2500 200 -0.02(-7.41%)
Nov 29, 2004 0.2800 0.2800 0.2700 0.2700 27,700 -0.02(-6.90%)
Nov 26, 2004 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 24, 2004 0.2800 0.3100 0.2800 0.2900 42,500 +0.01(+3.57%)
Nov 23, 2004 0.2800 0.2800 0.2400 0.2800 114,100 +0.00(+0.00%)
Nov 22, 2004 0.2800 0.2800 0.2800 0.2800 1,600 +0.00(+0.00%)
Nov 19, 2004 0.2300 0.3000 0.2300 0.2800 114,100 +0.05(+21.74%)
Nov 18, 2004 0.2300 0.2300 0.2300 0.2300 900 +0.00(+0.00%)
Nov 17, 2004 0.2300 0.2300 0.2300 0.2300 10,400 +0.00(+0.00%)
Nov 16, 2004 0.2300 0.2300 0.2300 0.2300 1,000 -0.02(-8.00%)
Nov 15, 2004 0.2700 0.2800 0.2300 0.2500 56,200 -0.02(-7.41%)
Nov 12, 2004 0.2800 0.2800 0.2700 0.2700 17,600 -0.01(-3.57%)
Nov 11, 2004 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 10, 2004 0.2800 0.2800 0.2800 0.2800 6,900 +0.00(+0.72%)
Nov 09, 2004 0.2780 0.2780 0.2780 0.2780 0 +0.00(+0.00%)
Nov 08, 2004 0.2780 0.2780 0.2700 0.2780 4,500 +0.01(+2.96%)
Nov 05, 2004 0.2700 0.2800 0.2700 0.2700 5,300 -0.01(-3.57%)
Nov 04, 2004 0.2700 0.3400 0.2700 0.2800 19,500 -0.06(-17.65%)
Nov 03, 2004 0.2800 0.3400 0.2800 0.3400 26,200 +0.04(+13.33%)
Nov 02, 2004 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 01, 2004 0.3500 0.3500 0.3000 0.3000 61,500 -0.05(-14.29%)
Oct 29, 2004 0.2800 0.3500 0.2800 0.3500 60,400 +0.07(+25.00%)
Oct 28, 2004 0.2600 0.2800 0.2600 0.2800 7,500 +0.02(+7.69%)
Oct 27, 2004 0.2700 0.2750 0.2600 0.2600 10,200 -0.02(-5.45%)
Oct 26, 2004 0.2700 0.2750 0.2700 0.2750 1,100 +0.01(+1.85%)
Oct 25, 2004 0.2700 0.2700 0.2700 0.2700 200 +0.00(+0.00%)
Oct 22, 2004 0.2700 0.2700 0.2700 0.2700 300 +0.00(+0.00%)
Oct 21, 2004 0.2700 0.2800 0.2700 0.2700 34,300 -0.02(-6.90%)
Oct 20, 2004 0.3400 0.3400 0.2700 0.2900 1,800 +0.00(+0.00%)
Oct 19, 2004 0.2700 0.3400 0.2700 0.2900 4,600 +0.00(+0.00%)
Oct 18, 2004 0.2900 0.3200 0.2900 0.2900 33,700 +0.01(+3.57%)
Oct 15, 2004 0.3000 0.3000 0.2600 0.2800 9,400 +0.02(+7.69%)
Oct 14, 2004 0.2700 0.2700 0.2600 0.2600 17,000 -0.02(-7.14%)
Oct 13, 2004 0.2700 0.2800 0.2700 0.2800 1,500 +0.00(+0.00%)
Oct 12, 2004 0.2800 0.2800 0.2800 0.2800 6,700 +0.00(+0.00%)
Oct 11, 2004 0.2800 0.2800 0.2800 0.2800 3,500 +0.00(+0.00%)
Oct 08, 2004 0.2860 0.2860 0.2800 0.2800 16,100 -0.03(-9.09%)
Oct 07, 2004 0.3200 0.3450 0.2800 0.3080 11,000 -0.01(-3.75%)
Oct 06, 2004 0.2800 0.3200 0.2800 0.3200 22,100 +0.03(+11.89%)
Oct 05, 2004 0.3200 0.3200 0.2800 0.2860 5,800 -0.05(-15.88%)
Oct 04, 2004 0.3300 0.3450 0.3300 0.3400 13,900 +0.00(+0.00%)
Oct 01, 2004 0.3300 0.3500 0.3300 0.3400 60,900 -0.01(-2.86%)
Sep 30, 2004 0.3300 0.3500 0.3100 0.3500 19,200 +0.05(+16.67%)
Sep 29, 2004 0.3300 0.3300 0.2800 0.3000 16,700 -0.05(-14.29%)
Sep 28, 2004 0.3300 0.3500 0.3300 0.3500 2,100 +0.00(+0.00%)
Sep 27, 2004 0.3300 0.3600 0.3300 0.3500 24,700 +0.02(+6.06%)
Sep 24, 2004 0.3300 0.3600 0.3300 0.3300 14,500 -0.04(-10.81%)
Sep 23, 2004 0.3500 0.3700 0.3300 0.3700 15,300 +0.04(+12.12%)
Sep 22, 2004 0.2600 0.3300 0.2600 0.3300 800 +0.00(+0.00%)
Sep 21, 2004 0.3800 0.3800 0.2600 0.3300 51,200 -0.04(-10.81%)
Sep 20, 2004 0.3300 0.3700 0.3200 0.3700 17,200 +0.00(+0.00%)
Sep 17, 2004 0.3300 0.3700 0.3300 0.3700 43,500 +0.00(+0.00%)
Sep 16, 2004 0.3700 0.3700 0.3700 0.3700 100 +0.03(+8.82%)
Sep 15, 2004 0.3200 0.3500 0.3200 0.3400 44,200 +0.02(+6.25%)
Sep 14, 2004 0.3200 0.3300 0.3200 0.3200 7,400 -0.01(-3.03%)
Sep 13, 2004 0.3700 0.4000 0.3300 0.3300 38,200 -0.09(-21.43%)
Sep 10, 2004 0.4200 0.4400 0.4200 0.4200 9,300 -0.01(-2.33%)
Sep 09, 2004 0.4200 0.4700 0.4200 0.4300 41,600 +0.01(+2.38%)
Sep 08, 2004 0.4500 0.4500 0.4200 0.4200 3,300 -0.03(-6.67%)
Sep 07, 2004 0.4500 0.5000 0.4500 0.4500 3,300 +0.02(+4.65%)
Sep 03, 2004 0.4100 0.5100 0.4100 0.4300 59,000 +0.01(+1.18%)
Sep 02, 2004 0.3950 0.4250 0.3950 0.4250 19,000 +0.02(+3.66%)
Sep 01, 2004 0.3900 0.4100 0.3900 0.4100 16,000 +0.01(+2.50%)
Aug 31, 2004 0.3400 0.4100 0.3400 0.4000 55,800 +0.05(+14.29%)
Aug 30, 2004 0.3400 0.3500 0.3400 0.3500 6,300 +0.00(+0.00%)
Aug 27, 2004 0.3500 0.3500 0.3500 0.3500 6,400 +0.00(+0.00%)
Aug 26, 2004 0.3500 0.3800 0.3400 0.3500 144,800 +0.02(+6.06%)
Aug 25, 2004 0.3100 0.3300 0.3100 0.3300 33,600 +0.02(+6.45%)
Aug 24, 2004 0.3100 0.3100 0.3100 0.3100 1,800 +0.00(+0.00%)
Aug 23, 2004 0.3200 0.3200 0.3100 0.3100 26,700 -0.01(-3.13%)
Aug 20, 2004 0.3100 0.3200 0.3100 0.3200 4,000 +0.01(+3.23%)
Aug 19, 2004 0.3100 0.3100 0.3100 0.3100 2,900 +0.00(+0.00%)
Aug 18, 2004 0.3500 0.3500 0.3100 0.3100 3,500 -0.03(-8.82%)
Aug 17, 2004 0.3500 0.3500 0.3400 0.3400 20,000 +0.02(+6.25%)
Aug 16, 2004 0.3100 0.3200 0.3100 0.3200 19,000 +0.01(+3.23%)
Aug 13, 2004 0.3100 0.3100 0.3100 0.3100 2,700 +0.00(+0.00%)
Aug 12, 2004 0.3100 0.3500 0.3100 0.3100 3,400 +0.00(+0.00%)
Aug 11, 2004 0.3100 0.3100 0.3100 0.3100 3,200 -0.04(-11.43%)
Aug 10, 2004 0.3000 0.3500 0.3000 0.3500 15,100 +0.05(+16.67%)
Aug 09, 2004 0.3000 0.3000 0.3000 0.3000 3,400 +0.04(+15.38%)
Aug 06, 2004 0.2600 0.2600 0.2600 0.2600 6,300 +0.00(+0.00%)
Aug 05, 2004 0.2600 0.2700 0.2600 0.2600 3,600 +0.00(+0.00%)
Aug 04, 2004 0.2500 0.3000 0.2500 0.2600 29,700 +0.01(+4.00%)
Aug 03, 2004 0.3000 0.3000 0.2500 0.2500 2,000 -0.05(-16.67%)
Aug 02, 2004 0.2900 0.3000 0.2900 0.3000 12,100 +0.01(+3.45%)
Jul 30, 2004 0.2400 0.2900 0.2400 0.2900 51,900 +0.04(+16.00%)
Jul 29, 2004 0.2400 0.2500 0.2400 0.2500 10,600 +0.00(+0.00%)
Jul 28, 2004 0.2900 0.2900 0.2400 0.2500 67,000 -0.02(-7.41%)
Jul 27, 2004 0.2700 0.2900 0.2700 0.2700 32,700 +0.00(+0.00%)
Jul 26, 2004 0.2800 0.3200 0.2700 0.2700 40,200 -0.03(-10.00%)
Jul 23, 2004 0.3850 0.3850 0.2800 0.3000 86,500 -0.04(-11.76%)
Jul 22, 2004 0.3400 0.3700 0.3200 0.3400 198,500 +0.00(+0.00%)
Jul 21, 2004 0.4200 0.4200 0.3300 0.3400 104,000 -0.02(-5.56%)
Jul 20, 2004 0.3500 0.4000 0.3500 0.3600 22,500 -0.04(-10.00%)
Jul 19, 2004 0.3800 0.4000 0.3500 0.4000 14,200 +0.02(+5.26%)
Jul 16, 2004 0.4300 0.4400 0.3800 0.3800 108,600 -0.04(-9.52%)
Jul 15, 2004 0.4000 0.4200 0.4000 0.4200 6,600 +0.01(+2.44%)
Jul 14, 2004 0.4100 0.5100 0.4100 0.4100 27,300 -0.04(-8.89%)
Jul 13, 2004 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 12, 2004 0.4200 0.5600 0.4200 0.4500 51,500 +0.00(+0.00%)
Jul 09, 2004 0.4100 0.4500 0.4100 0.4500 18,400 +0.00(+0.00%)
Jul 08, 2004 0.5100 0.5500 0.4500 0.4500 26,200 -0.12(-21.05%)
Jul 07, 2004 0.3800 0.6000 0.3800 0.5700 106,600 +0.12(+26.67%)
Jul 06, 2004 0.3800 0.4500 0.3800 0.4500 27,400 +0.05(+12.50%)
Jul 02, 2004 0.4000 0.4000 0.4000 0.4000 5,000 +0.02(+5.26%)
Jul 01, 2004 0.4500 0.4500 0.3800 0.3800 16,000 -0.06(-13.64%)
Jun 30, 2004 0.3800 0.4400 0.3500 0.4400 49,500 +0.09(+25.71%)
Jun 29, 2004 0.3800 0.3800 0.3500 0.3500 4,500 +0.00(+0.00%)
Jun 28, 2004 0.3500 0.3800 0.3500 0.3500 22,000 +0.00(+0.00%)
Jun 25, 2004 0.3500 0.4000 0.3500 0.3500 9,800 -0.05(-12.50%)
Jun 24, 2004 0.3400 0.4000 0.3400 0.4000 5,800 +0.00(+0.00%)
Jun 23, 2004 0.3500 0.4000 0.3500 0.4000 11,300 +0.05(+14.29%)
Jun 22, 2004 0.3200 0.3500 0.3200 0.3500 5,500 +0.03(+9.37%)
Jun 21, 2004 0.3200 0.3900 0.3200 0.3200 11,700 +0.00(+0.00%)
Jun 18, 2004 0.4600 0.4600 0.3200 0.3200 82,000 -0.18(-36.00%)
Jun 17, 2004 0.5100 0.5100 0.4600 0.5000 9,200 +0.04(+8.70%)
Jun 16, 2004 0.4300 0.5000 0.4300 0.4600 22,200 -0.05(-9.80%)
Jun 15, 2004 0.6000 0.6500 0.4500 0.5100 85,300 -0.14(-21.54%)
Jun 14, 2004 0.6000 0.6500 0.6000 0.6500 10,500 +0.05(+8.33%)
Jun 10, 2004 0.6500 0.6700 0.6000 0.6000 56,300 -0.10(-14.29%)
Jun 09, 2004 0.7000 0.7000 0.6700 0.7000 10,900 +0.01(+1.45%)
Jun 08, 2004 0.6400 0.6900 0.6400 0.6900 37,000 +0.00(+0.00%)
Jun 07, 2004 0.6600 0.6900 0.6400 0.6900 46,500 +0.03(+4.55%)
Jun 04, 2004 0.6600 0.7000 0.6600 0.6600 600 +0.00(+0.00%)
Jun 03, 2004 0.7000 0.7000 0.6600 0.6600 9,400 +0.00(+0.00%)
Jun 02, 2004 0.7200 0.7500 0.6500 0.6600 11,800 -0.06(-8.33%)
Jun 01, 2004 0.7700 0.7700 0.7200 0.7200 24,600 -0.05(-5.88%)
May 28, 2004 0.6600 0.7700 0.6600 0.7650 33,700 +0.10(+15.91%)
May 27, 2004 0.6300 0.7000 0.6300 0.6600 15,500 +0.03(+4.76%)
May 26, 2004 0.7000 0.7200 0.6300 0.6300 127,100 -0.07(-10.00%)
May 25, 2004 0.7100 0.7700 0.6900 0.7000 54,600 -0.07(-9.09%)
May 24, 2004 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
May 21, 2004 0.7600 0.7900 0.7600 0.7700 18,900 +0.00(+0.00%)
May 20, 2004 0.9000 0.9000 0.7600 0.7700 21,800 +0.00(+0.00%)
May 19, 2004 0.8500 0.8500 0.7700 0.7700 63,600 -0.03(-3.75%)
May 18, 2004 0.7600 0.8000 0.7600 0.8000 30,200 +0.03(+3.90%)
May 17, 2004 0.7600 0.8500 0.7600 0.7700 52,200 +0.00(+0.00%)
May 14, 2004 0.7700 0.8100 0.7700 0.7700 8,400 -0.03(-3.75%)
May 13, 2004 0.8500 0.8800 0.7700 0.8000 15,600 -0.05(-5.88%)
May 12, 2004 0.8800 0.9400 0.8500 0.8500 13,700 -0.05(-5.56%)
May 11, 2004 0.9500 1.010 0.9000 0.9000 87,200 -0.05(-5.26%)
May 10, 2004 1.050 1.110 0.9500 0.9500 61,300 -0.12(-11.21%)
May 07, 2004 1.010 1.100 0.9500 1.070 69,200 +0.08(+8.08%)
May 06, 2004 1.100 1.100 0.9000 0.9900 39,600 -0.08(-7.48%)
May 05, 2004 1.200 1.250 1.070 1.070 154,600 +0.05(+4.90%)
May 04, 2004 0.7900 1.200 0.7200 1.020 272,300 +0.22(+27.50%)
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.