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 28, 2023 0.1950 0.1950 0.1950 0.1950 300 +0.05(+30.00%)
Apr 27, 2023 0.2124 0.2145 0.1500 0.1500 19,864 -0.06(-29.38%)
Apr 24, 2023 0.2124 0 +0.00(+0.00%)
Apr 21, 2023 0.2200 0.2200 0.2124 0.2124 32,884 -0.02(-7.65%)
Apr 20, 2023 0.2300 0.2300 0.2300 0.2300 650 -0.02(-7.07%)
Apr 17, 2023 0.2475 0 -0.00(-1.00%)
Apr 13, 2023 0.2500 0 -0.02(-7.41%)
Apr 12, 2023 0.2800 0.2800 0.2300 0.2700 27,916 -0.01(-1.82%)
Apr 11, 2023 0.2750 0.2750 0.2750 0.2750 100 +0.03(+13.40%)
Apr 06, 2023 0.2425 0 -0.04(-14.91%)
Apr 05, 2023 0.2900 0.2900 0.2850 0.2850 32,668 -0.01(-1.72%)
Apr 04, 2023 0.2900 0.2900 0.2900 0.2900 9,495 +0.01(+1.75%)
Apr 03, 2023 0.2810 0.2850 0.2800 0.2850 22,425 -0.02(-5.00%)
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%)
Jan 03, 2023 0.0730 0.0730 0.0730 0.0730 10,000 -0.00(-3.95%)
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%)
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.