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 (%)
Apr 30, 2019 0.1000 0.1000 0.1000 0.1000 5,700 +0.00(+0.00%)
Apr 29, 2019 0.1100 0.1100 0.1000 0.1000 5,625 -0.01(-13.04%)
Apr 25, 2019 0.1150 0.1150 0.1150 0 -0.01(-5.35%)
Apr 24, 2019 0.1150 0.1215 0.1150 0.1215 5,700 +0.00(+3.32%)
Apr 23, 2019 0.1150 0.1176 0.1150 0.1176 1,440 +0.00(+2.26%)
Apr 22, 2019 0.1150 0.1176 0.1150 0.1150 5,700 +0.00(+0.00%)
Apr 18, 2019 0.1103 0.1280 0.1103 0.1150 30,400 +0.01(+4.55%)
Apr 17, 2019 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Apr 16, 2019 0.1110 0.1250 0.1100 0.1100 21,200 +0.00(+0.00%)
Apr 15, 2019 0.1100 0.1100 0.1100 0.1100 11,900 -0.01(-6.38%)
Apr 12, 2019 0.1175 0.1175 0.1100 0.1175 2,100 -0.00(-2.08%)
Apr 11, 2019 0.1200 0.1200 0.1200 0.1200 2,600 +0.00(+0.00%)
Apr 10, 2019 0.1100 0.1200 0.1100 0.1200 4,950 +0.01(+9.09%)
Apr 09, 2019 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Apr 08, 2019 0.1000 0.1100 0.1000 0.1100 9,810 +0.00(+0.00%)
Apr 05, 2019 0.0900 0.1100 0.0900 0.1100 36,100 +0.01(+10.00%)
Apr 04, 2019 0.1110 0.1110 0.0900 0.1000 54,180 -0.01(-9.09%)
Apr 03, 2019 0.1125 0.1125 0.1100 0.1100 10,601 +0.00(+0.00%)
Apr 02, 2019 0.1150 0.1150 0.1100 0.1100 16,599 -0.01(-7.56%)
Apr 01, 2019 0.1250 0.1250 0.1190 0.1190 18,200 -0.01(-8.46%)
Mar 28, 2019 0.1300 0.1300 0.1300 0 -0.01(-5.11%)
Mar 22, 2019 0.1370 0.1370 0.1370 0 +0.00(+3.40%)
Mar 21, 2019 0.1325 0.1325 0.1325 0.1325 6,900 +0.00(+1.92%)
Mar 19, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 18, 2019 0.1350 0.1350 0.1300 0.1300 1,000 +0.00(+0.00%)
Mar 15, 2019 0.1300 0.1300 0.1300 0.1300 800 -0.00(-1.52%)
Mar 14, 2019 0.1350 0.1350 0.1300 0.1320 6,175 +0.00(+1.54%)
Mar 12, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 07, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Mar 06, 2019 0.1350 0.1360 0.1300 0.1300 11,044 -0.01(-3.70%)
Mar 05, 2019 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Mar 04, 2019 0.1400 0.1550 0.1300 0.1350 19,732 -0.01(-10.00%)
Mar 01, 2019 0.1300 0.1500 0.1300 0.1500 14,700 +0.00(+0.00%)
Feb 28, 2019 0.1075 0.1500 0.1050 0.1500 80,600 +0.04(+36.36%)
Feb 27, 2019 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.92%)
Feb 26, 2019 0.1000 0.1090 0.1000 0.1090 24,000 +0.00(+3.81%)
Feb 25, 2019 0.1000 0.1100 0.1000 0.1050 15,698 +0.01(+16.67%)
Feb 22, 2019 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-10.00%)
Feb 20, 2019 0.1000 0.1000 0.1000 0 +0.00(+2.56%)
Feb 19, 2019 0.0970 0.0975 0.0970 0.0975 11,000 +0.00(+0.52%)
Feb 15, 2019 0.0990 0.0990 0.0970 0.0970 10,100 -0.00(-3.00%)
Feb 14, 2019 0.0990 0.1000 0.0990 0.1000 12,950 +0.00(+1.01%)
Feb 13, 2019 0.0990 0.0990 0.0990 0.0990 10,000 +0.00(+0.00%)
Feb 12, 2019 0.1000 0.1000 0.0990 0.0990 11,855 -0.00(-1.00%)
Feb 11, 2019 0.1000 0.1000 0.1000 0.1000 10,100 +0.00(+0.00%)
Feb 07, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Feb 06, 2019 0.1065 0.1065 0.1050 0.1050 735 -0.01(-4.55%)
Feb 05, 2019 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-7.56%)
Feb 04, 2019 0.1090 0.1190 0.1045 0.1190 31,200 +0.01(+9.17%)
Feb 01, 2019 0.0950 0.1090 0.0900 0.1090 24,500 +0.01(+14.74%)
Jan 30, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jan 28, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jan 23, 2019 0.0850 0.0850 0.0850 0 -0.00(-0.35%)
Jan 22, 2019 0.0853 0.0853 0.0853 0.0853 1,000 -0.00(-4.16%)
Jan 18, 2019 0.0790 0.0890 0.0790 0.0890 52,700 +0.00(+4.71%)
Jan 17, 2019 0.0850 0.0850 0.0850 0.0850 330 +0.01(+6.92%)
Jan 16, 2019 0.0720 0.0795 0.0720 0.0795 46,700 +0.01(+9.81%)
Jan 14, 2019 0.0724 0.0724 0.0724 0 +0.00(+0.56%)
Jan 11, 2019 0.0705 0.0720 0.0705 0.0720 500 +0.00(+2.86%)
Jan 09, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 08, 2019 0.0700 0.0700 0.0700 50 +0.00(+0.00%)
Jan 07, 2019 0.0730 0.0730 0.0700 0.0700 31,589 -0.01(-11.39%)
Jan 04, 2019 0.0790 0.0790 0.0790 0.0790 3,000 +0.01(+8.22%)
Jan 03, 2019 0.0760 0.0760 0.0730 0.0730 700 +0.00(+0.00%)
Jan 02, 2019 0.0790 0.0790 0.0730 0.0730 31,000 +0.00(+1.39%)
Dec 31, 2018 0.0745 0.0790 0.0700 0.0720 62,700 -0.00(-3.36%)
Dec 28, 2018 0.0660 0.0760 0.0660 0.0745 13,400 +0.00(+6.43%)
Dec 27, 2018 0.0660 0.0700 0.0660 0.0700 24,000 +0.00(+4.48%)
Dec 26, 2018 0.0700 0.0715 0.0660 0.0670 55,199 -0.01(-10.67%)
Dec 24, 2018 0.0750 0.0750 0.0700 0.0750 80,500 -0.00(-5.06%)
Dec 21, 2018 0.0795 0.0795 0.0750 0.0790 65,300 +0.00(+5.33%)
Dec 20, 2018 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Dec 19, 2018 0.0795 0.0795 0.0750 0.0750 8,146 +0.00(+0.00%)
Dec 18, 2018 0.0840 0.0840 0.0750 0.0750 14,800 -0.00(-4.34%)
Dec 17, 2018 0.0750 0.0795 0.0750 0.0784 21,700 -0.00(-2.00%)
Dec 14, 2018 0.0750 0.0800 0.0750 0.0800 39,300 +0.01(+6.67%)
Dec 10, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Dec 07, 2018 0.0850 0.0850 0.0850 0.0850 1,900 +0.00(+0.00%)
Dec 06, 2018 0.0900 0.0900 0.0850 0.0850 22,600 -0.00(-5.56%)
Dec 03, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 29, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 28, 2018 0.0920 0.1000 0.0900 0.1000 16,349 +0.01(+11.11%)
Nov 27, 2018 0.0850 0.0900 0.0850 0.0900 700 +0.00(+5.88%)
Nov 26, 2018 0.0920 0.0920 0.0850 0.0850 4,900 -0.01(-6.59%)
Nov 21, 2018 0.0910 0.0910 0.0910 0 +0.02(+21.33%)
Nov 20, 2018 0.0650 0.0750 0.0610 0.0750 261,049 +0.00(+7.14%)
Nov 19, 2018 0.0850 0.0850 0.0700 0.0700 90,500 -0.02(-22.22%)
Nov 16, 2018 0.0970 0.0970 0.0900 0.0900 25,000 +0.00(+0.00%)
Nov 15, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Nov 14, 2018 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Nov 13, 2018 0.0950 0.0950 0.0950 0.0950 10,500 -0.01(-5.00%)
Nov 12, 2018 0.1050 0.1144 0.1000 0.1000 173,605 -0.02(-19.22%)
Nov 09, 2018 0.1238 0.1238 0.1238 0.1238 800 +0.01(+10.04%)
Nov 08, 2018 0.1125 0.1125 0.1125 0.1125 1,000 -0.00(-3.18%)
Nov 07, 2018 0.1162 0.1162 0.1162 0.1162 100 +0.00(+0.78%)
Nov 06, 2018 0.1153 0.1153 0.1153 50 +0.00(+0.00%)
Nov 05, 2018 0.1153 0.1196 0.1153 0.1153 1,100 +0.00(+0.00%)
Nov 02, 2018 0.1154 0.1246 0.1153 0.1153 26,200 -0.01(-11.31%)
Nov 01, 2018 0.1153 0.1300 0.1153 0.1300 38,200 +0.00(+0.78%)
Oct 30, 2018 0.1290 0.1290 0.1290 0 +0.01(+12.17%)
Oct 29, 2018 0.1446 0.1446 0.1050 0.1150 139,241 -0.03(-19.30%)
Oct 26, 2018 0.1570 0.1570 0.1425 0.1425 1,700 -0.04(-20.83%)
Oct 25, 2018 0.1800 0.1800 0.1800 0.1800 6,000 +0.00(+0.84%)
Oct 24, 2018 0.1300 0.1785 0.1300 0.1785 5,340 +0.04(+32.22%)
Oct 23, 2018 0.1550 0.1550 0.1350 0.1350 3,000 -0.04(-24.58%)
Oct 22, 2018 0.1300 0.1790 0.1300 0.1790 3,955 +0.04(+29.71%)
Oct 19, 2018 0.1500 0.1500 0.1380 0.1380 14,100 -0.01(-8.00%)
Oct 18, 2018 0.1500 0.1500 0.1500 0.1500 1,000 -0.00(-1.96%)
Oct 17, 2018 0.1200 0.1530 0.1200 0.1530 27,941 +0.00(+2.00%)
Oct 16, 2018 0.1500 0.1500 0.1210 0.1500 27,200 -0.01(-6.25%)
Oct 15, 2018 0.1600 0.1600 0.1600 0.1600 150 -0.00(-1.84%)
Oct 12, 2018 0.1618 0.1630 0.1618 0.1630 10,200 -0.02(-10.88%)
Oct 11, 2018 0.1790 0.1829 0.1790 0.1829 1,350 +0.02(+14.31%)
Oct 10, 2018 0.1686 0.1686 0.1600 0.1600 11,031 -0.00(-0.62%)
Oct 09, 2018 0.1650 0.1650 0.1610 0.1610 10,200 +0.00(+0.63%)
Oct 08, 2018 0.1665 0.1665 0.1600 0.1600 32,927 -0.01(-6.65%)
Oct 05, 2018 0.1714 0.1714 0.1714 0.1714 100 +0.00(+0.82%)
Oct 04, 2018 0.1665 0.1800 0.1665 0.1700 35,550 +0.00(+1.37%)
Oct 03, 2018 0.1601 0.1873 0.1601 0.1677 23,050 -0.00(-1.35%)
Oct 02, 2018 0.1710 0.1754 0.1700 0.1700 20,000 -0.03(-15.00%)
Oct 01, 2018 0.1500 0.2000 0.1500 0.2000 27,200 +0.00(+0.05%)
Sep 28, 2018 0.1850 0.1999 0.1850 0.1999 5,000 +0.03(+17.59%)
Sep 27, 2018 0.1950 0.1950 0.1700 0.1700 4,700 -0.00(-1.73%)
Sep 26, 2018 0.1861 0.1861 0.1730 0.1730 15,667 -0.04(-17.03%)
Sep 25, 2018 0.1880 0.2090 0.1860 0.2085 23,000 +0.01(+4.77%)
Sep 24, 2018 0.2100 0.2100 0.1861 0.1990 9,629 +0.00(+0.76%)
Sep 21, 2018 0.2099 0.2099 0.1839 0.1975 17,900 -0.00(-1.25%)
Sep 20, 2018 0.2000 0.2000 0.2000 0.2000 3,000 -0.01(-4.81%)
Sep 19, 2018 0.1600 0.2300 0.1600 0.2101 47,446 +0.02(+10.58%)
Sep 18, 2018 0.2280 0.2440 0.1600 0.1900 71,006 -0.04(-16.67%)
Sep 17, 2018 0.2280 0.2440 0.2280 0.2280 800 -0.03(-12.31%)
Sep 14, 2018 0.2340 0.2600 0.2340 0.2600 22,300 +0.03(+14.04%)
Sep 13, 2018 0.2300 0.2300 0.2280 0.2280 10,882 -0.02(-9.88%)
Sep 12, 2018 0.2588 0.2700 0.2450 0.2530 50,290 +0.02(+10.67%)
Sep 11, 2018 0.2202 0.2286 0.2202 0.2286 276 -0.02(-8.56%)
Sep 10, 2018 0.2400 0.2600 0.2060 0.2500 64,270 +0.02(+8.70%)
Sep 07, 2018 0.2200 0.2300 0.2200 0.2300 8,400 +0.03(+15.00%)
Sep 06, 2018 0.2300 0.2900 0.1720 0.2000 50,876 -0.10(-33.11%)
Sep 05, 2018 0.2600 0.3400 0.2344 0.2990 27,692 +0.04(+15.00%)
Sep 04, 2018 0.2210 0.2600 0.2210 0.2600 3,899 +0.01(+4.00%)
Aug 31, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 30, 2018 0.2210 0.2500 0.2210 0.2500 15,150 +0.00(+0.00%)
Aug 29, 2018 0.2007 0.2500 0.2007 0.2500 10,521 +0.02(+10.91%)
Aug 28, 2018 0.2154 0.2254 0.2154 0.2254 1,200 +0.01(+4.64%)
Aug 27, 2018 0.1650 0.2154 0.1650 0.2154 9,681 +0.01(+2.57%)
Aug 24, 2018 0.1650 0.2100 0.1650 0.2100 23,600 +0.02(+11.70%)
Aug 23, 2018 0.2032 0.2032 0.1663 0.1880 35,500 -0.02(-11.74%)
Aug 22, 2018 0.2100 0.2130 0.2100 0.2130 2,400 +0.00(+1.43%)
Aug 21, 2018 0.2127 0.2154 0.2100 0.2100 32,225 -0.00(-0.47%)
Aug 20, 2018 0.2100 0.2110 0.2100 0.2110 8,000 +0.01(+2.93%)
Aug 17, 2018 0.2050 0.2050 0.2050 0.2050 10,000 -0.01(-2.61%)
Aug 16, 2018 0.2000 0.2105 0.1800 0.2105 25,098 -0.00(-0.05%)
Aug 15, 2018 0.2000 0.2106 0.2000 0.2106 2,058 +0.02(+10.26%)
Aug 14, 2018 0.1910 0.1910 0.1910 0.1910 1,202 +0.00(+0.47%)
Aug 13, 2018 0.1900 0.2004 0.1900 0.1901 1,600 +0.00(+0.05%)
Aug 10, 2018 0.1922 0.2050 0.1803 0.1900 17,500 +0.01(+5.09%)
Aug 09, 2018 0.1901 0.1922 0.1751 0.1808 14,600 -0.01(-6.08%)
Aug 08, 2018 0.1650 0.1925 0.1650 0.1925 1,862 -0.01(-3.75%)
Aug 07, 2018 0.2001 0.2003 0.2000 0.2000 10,561 -0.01(-4.08%)
Aug 06, 2018 0.2085 0.2085 0.2085 0.2085 110 +0.01(+4.20%)
Aug 03, 2018 0.2001 0.2001 0.2001 0.2001 2,000 +0.01(+3.36%)
Aug 02, 2018 0.2000 0.2053 0.1610 0.1936 25,293 -0.01(-3.20%)
Aug 01, 2018 0.2000 0.2146 0.1840 0.2000 35,400 -0.02(-9.09%)
Jul 31, 2018 0.1860 0.2390 0.1860 0.2200 38,075 +0.02(+10.06%)
Jul 30, 2018 0.2055 0.2148 0.1855 0.1999 48,470 -0.02(-10.92%)
Jul 27, 2018 0.2057 0.2244 0.2056 0.2244 7,500 +0.00(+2.00%)
Jul 26, 2018 0.2055 0.2200 0.2055 0.2200 14,951 +0.01(+4.71%)
Jul 25, 2018 0.2101 0.2205 0.2101 0.2101 9,054 +0.00(+0.00%)
Jul 24, 2018 0.2101 0.2200 0.2101 0.2101 2,150 +0.00(+0.00%)
Jul 23, 2018 0.2121 0.2341 0.2101 0.2101 16,495 -0.02(-10.14%)
Jul 20, 2018 0.2101 0.2390 0.2101 0.2338 22,250 +0.00(+1.65%)
Jul 19, 2018 0.2150 0.2300 0.2150 0.2300 26,699 +0.02(+8.39%)
Jul 18, 2018 0.2150 0.2200 0.2122 0.2122 18,854 -0.00(-1.30%)
Jul 17, 2018 0.2150 0.2150 0.2101 0.2150 54,539 +0.00(+0.00%)
Jul 16, 2018 0.2250 0.2250 0.2150 0.2150 29,807 -0.02(-10.42%)
Jul 13, 2018 0.2201 0.2400 0.2201 0.2400 6,145 +0.02(+9.04%)
Jul 12, 2018 0.2201 0.2500 0.2201 0.2201 6,022 -0.01(-6.34%)
Jul 10, 2018 0.2350 0.2350 0.2350 0 -0.02(-9.09%)
Jul 09, 2018 0.2600 0.2600 0.2585 0.2585 10,500 -0.03(-10.86%)
Jul 06, 2018 0.2700 0.2900 0.2700 0.2900 620 -0.01(-1.69%)
Jul 05, 2018 0.2010 0.3075 0.2010 0.2950 167,200 +0.02(+7.27%)
Jul 03, 2018 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jul 02, 2018 0.2700 0.2750 0.2700 0.2750 2,500 -0.02(-5.50%)
Jun 29, 2018 0.2900 0.2910 0.2900 0.2910 755 +0.00(+0.34%)
Jun 28, 2018 0.2600 0.2998 0.2600 0.2900 11,000 +0.03(+11.07%)
Jun 27, 2018 0.2905 0.2905 0.2611 0.2611 400 -0.04(-12.97%)
Jun 25, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 21, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 20, 2018 0.3000 0.3460 0.3000 0.3000 19,670 -0.00(-0.03%)
Jun 19, 2018 0.3480 0.3480 0.3001 0.3001 24,200 -0.05(-13.76%)
Jun 18, 2018 0.3500 0.3500 0.3480 0.3480 2,445 +0.04(+12.26%)
Jun 15, 2018 0.3350 0.3350 0.3100 0.3100 23,000 -0.04(-11.43%)
Jun 14, 2018 0.3200 0.3500 0.3200 0.3500 4,650 +0.01(+1.74%)
Jun 13, 2018 0.3200 0.3650 0.2810 0.3440 128,171 -0.02(-4.44%)
Jun 12, 2018 0.3610 0.3670 0.3600 0.3600 24,257 +0.00(+0.00%)
Jun 11, 2018 0.3701 0.3850 0.3600 0.3600 47,590 -0.02(-5.26%)
Jun 08, 2018 0.3900 0.3900 0.3800 0.3800 12,090 -0.01(-2.58%)
Jun 07, 2018 0.3800 0.3901 0.3800 0.3901 1,457 +0.00(+0.01%)
Jun 05, 2018 0.3900 0.3900 0.3900 0 -0.01(-1.27%)
Jun 04, 2018 0.3801 0.4022 0.3800 0.3950 25,725 +0.01(+1.57%)
Jun 01, 2018 0.3700 0.3889 0.3700 0.3889 703 +0.01(+2.34%)
May 31, 2018 0.3890 0.3890 0.3800 0.3800 17,099 -0.01(-1.30%)
May 30, 2018 0.3851 0.3851 0.3850 0.3850 1,500 +0.00(+0.00%)
May 29, 2018 0.3900 0.3900 0.3850 0.3850 11,000 -0.01(-1.28%)
May 25, 2018 0.3900 0.3900 0.3900 0 -0.01(-1.27%)
May 24, 2018 0.3950 0.3950 0.3950 0.3950 2,176 -0.01(-2.17%)
May 23, 2018 0.3952 0.4125 0.3952 0.4037 2,435 +0.01(+3.50%)
May 22, 2018 0.3900 0.4050 0.3900 0.3901 14,799 -0.00(-1.24%)
May 21, 2018 0.4037 0.4037 0.3900 0.3950 14,374 -0.00(-0.63%)
May 18, 2018 0.3950 0.3975 0.3950 0.3975 1,238 -0.00(-0.63%)
May 17, 2018 0.4140 0.4140 0.3900 0.4000 10,316 +0.01(+1.27%)
May 16, 2018 0.3950 0.4000 0.3900 0.3950 30,660 +0.01(+1.28%)
May 15, 2018 0.3850 0.4000 0.3850 0.3900 2,850 +0.01(+1.30%)
May 14, 2018 0.3700 0.3900 0.3700 0.3850 11,719 +0.01(+2.64%)
May 11, 2018 0.3975 0.3975 0.3751 0.3751 11,540 -0.01(-3.82%)
May 10, 2018 0.4240 0.4240 0.3850 0.3900 36,000 -0.00(-0.51%)
May 09, 2018 0.4380 0.4380 0.3900 0.3920 40,725 -0.01(-2.00%)
May 08, 2018 0.3870 0.4200 0.3870 0.4000 7,842 +0.01(+1.27%)
May 07, 2018 0.3950 0.3950 0.3950 0.3950 260 +0.01(+2.04%)
May 04, 2018 0.4200 0.4290 0.3871 0.3871 20,300 -0.00(-0.74%)
May 03, 2018 0.3921 0.3921 0.3870 0.3900 6,500 -0.01(-2.48%)
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.