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
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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, 2014 1.060 1.070 1.050 1.060 171,000 +0.00(+0.00%)
Apr 29, 2014 1.050 1.060 1.030 1.060 10,700 +0.01(+0.95%)
Apr 28, 2014 1.030 1.050 1.030 1.050 89,500 -0.01(-0.94%)
Apr 25, 2014 1.040 1.080 1.020 1.060 86,026 +0.02(+1.92%)
Apr 24, 2014 1.050 1.050 1.040 1.040 20,574 -0.01(-0.95%)
Apr 23, 2014 1.050 1.050 1.050 1.050 2,000 +0.02(+1.94%)
Apr 22, 2014 1.040 1.050 1.020 1.030 53,025 -0.02(-1.90%)
Apr 21, 2014 1.060 1.060 1.050 1.050 33,850 -0.01(-0.94%)
Apr 17, 2014 1.060 1.060 1.060 0 +0.02(+1.92%)
Apr 16, 2014 1.020 1.100 1.010 1.040 101,844 +0.02(+1.96%)
Apr 15, 2014 1.050 1.050 1.010 1.020 7,000 -0.03(-2.86%)
Apr 14, 2014 1.040 1.090 1.020 1.050 55,917 +0.01(+0.96%)
Apr 11, 2014 1.100 1.100 1.040 1.040 0 -0.01(-0.95%)
Apr 10, 2014 1.060 1.090 1.040 1.050 66,650 -0.01(-0.94%)
Apr 09, 2014 1.020 1.060 1.000 1.060 72,173 +0.02(+1.92%)
Apr 08, 2014 1.000 1.040 0.9900 1.040 38,600 +0.02(+1.96%)
Apr 07, 2014 1.070 1.090 1.000 1.020 27,490 -0.05(-4.67%)
Apr 04, 2014 1.070 1.080 1.060 1.070 0 -0.01(-0.93%)
Apr 03, 2014 1.100 1.120 1.080 1.080 10,300 -0.03(-2.70%)
Apr 02, 2014 1.150 1.150 1.110 1.110 25,700 -0.04(-3.48%)
Apr 01, 2014 1.150 1.150 1.150 1.150 2,500 +0.02(+1.77%)
Mar 31, 2014 1.170 1.180 1.130 1.130 40,866 -0.04(-3.42%)
Mar 28, 2014 1.180 1.180 1.160 1.170 0 -0.01(-0.85%)
Mar 27, 2014 1.190 1.190 1.180 1.180 1,500 -0.02(-1.67%)
Mar 26, 2014 1.220 1.220 1.200 1.200 12,100 -0.02(-1.64%)
Mar 25, 2014 1.220 1.220 1.220 1.220 7,350 -0.01(-0.81%)
Mar 24, 2014 1.220 1.230 1.220 1.230 10,000 +0.01(+0.82%)
Mar 21, 2014 1.200 1.230 1.190 1.220 0 +0.02(+1.67%)
Mar 20, 2014 1.180 1.200 1.170 1.200 140,600 +0.03(+2.56%)
Mar 19, 2014 1.190 1.200 1.160 1.170 174,800 -0.03(-2.50%)
Mar 18, 2014 1.180 1.200 1.170 1.200 7,600 +0.03(+2.56%)
Mar 17, 2014 1.160 1.200 1.148 1.170 119,875 +0.01(+0.86%)
Mar 14, 2014 1.200 1.210 1.140 1.160 0 -0.02(-1.69%)
Mar 13, 2014 1.220 1.230 1.170 1.180 36,500 -0.02(-1.67%)
Mar 12, 2014 1.240 1.260 1.190 1.200 19,774 -0.05(-4.00%)
Mar 11, 2014 1.280 1.280 1.250 1.250 15,150 +0.05(+4.17%)
Mar 10, 2014 1.300 1.300 1.200 1.200 81,373 -0.10(-7.69%)
Mar 07, 2014 1.290 1.300 1.270 1.300 0 +0.01(+0.78%)
Mar 06, 2014 1.310 1.310 1.290 1.290 70,720 +0.00(+0.00%)
Mar 05, 2014 1.310 1.320 1.290 1.290 19,113 -0.02(-1.53%)
Mar 04, 2014 1.300 1.310 1.300 1.310 115,625 +0.02(+1.55%)
Mar 03, 2014 1.300 1.300 1.290 1.290 25,600 +0.00(+0.00%)
Feb 28, 2014 1.270 1.290 1.270 1.290 0 +0.03(+2.38%)
Feb 27, 2014 1.270 1.280 1.260 1.260 167,378 -0.01(-0.79%)
Feb 26, 2014 1.220 1.270 1.220 1.270 218,300 +0.07(+5.83%)
Feb 25, 2014 1.200 1.220 1.190 1.200 137,500 +0.01(+0.84%)
Feb 24, 2014 1.170 1.200 1.170 1.190 149,440 +0.02(+1.71%)
Feb 21, 2014 1.170 1.180 1.170 1.170 0 +0.00(+0.00%)
Feb 20, 2014 1.160 1.180 1.160 1.170 86,800 +0.00(+0.00%)
Feb 19, 2014 1.160 1.170 1.150 1.170 15,400 +0.00(+0.00%)
Feb 18, 2014 1.160 1.170 1.150 1.170 184,600 +0.00(+0.00%)
Feb 14, 2014 1.170 1.170 1.170 0 +0.00(+0.00%)
Feb 13, 2014 1.160 1.190 1.150 1.170 177,278 +0.01(+0.86%)
Feb 12, 2014 1.140 1.170 1.140 1.160 132,200 +0.04(+3.57%)
Feb 11, 2014 1.120 1.140 1.100 1.120 86,620 +0.00(+0.00%)
Feb 10, 2014 1.120 1.140 1.110 1.120 175,332 +0.01(+0.90%)
Feb 07, 2014 1.110 1.110 1.100 1.110 0 -0.02(-1.77%)
Feb 06, 2014 1.100 1.130 1.080 1.130 149,407 +0.01(+0.89%)
Feb 05, 2014 1.100 1.120 1.080 1.120 81,500 -0.01(-0.88%)
Feb 04, 2014 1.120 1.130 1.090 1.130 88,550 +0.03(+2.73%)
Feb 03, 2014 1.120 1.120 1.100 1.100 400 -0.02(-1.79%)
Jan 31, 2014 1.120 1.120 1.120 1.120 0 -0.02(-1.75%)
Jan 30, 2014 1.090 1.140 1.080 1.140 177,124 +0.05(+4.59%)
Jan 29, 2014 1.150 1.150 1.060 1.090 78,927 +0.00(+0.00%)
Jan 28, 2014 1.230 1.230 1.090 1.090 94,500 -0.13(-10.66%)
Jan 27, 2014 1.240 1.240 1.220 1.220 3,850 -0.01(-0.81%)
Jan 24, 2014 1.270 1.270 1.230 1.230 0 -0.04(-3.15%)
Jan 23, 2014 1.270 1.300 1.260 1.270 12,300 -0.02(-1.55%)
Jan 22, 2014 1.280 1.290 1.250 1.290 61,300 +0.02(+1.57%)
Jan 21, 2014 1.300 1.360 1.270 1.270 56,725 -0.01(-0.78%)
Jan 17, 2014 1.280 1.280 1.280 0 -0.05(-3.76%)
Jan 16, 2014 1.320 1.330 1.280 1.330 247,700 +0.01(+0.76%)
Jan 15, 2014 1.330 1.330 1.280 1.320 251,754 -0.01(-0.75%)
Jan 14, 2014 1.330 1.350 1.280 1.330 272,475 +0.03(+2.31%)
Jan 13, 2014 1.260 1.340 1.260 1.300 143,606 +0.06(+4.84%)
Jan 10, 2014 1.250 1.280 1.210 1.240 97,069 -0.01(-0.80%)
Jan 09, 2014 1.210 1.250 1.200 1.250 21,000 +0.04(+3.31%)
Jan 08, 2014 1.110 1.210 1.110 1.210 343,796 +0.10(+9.01%)
Jan 07, 2014 1.080 1.120 1.070 1.110 263,684 +0.03(+2.78%)
Jan 06, 2014 1.090 1.100 1.050 1.080 78,350 +0.01(+0.93%)
Jan 03, 2014 1.050 1.090 1.010 1.070 0 +0.00(+0.00%)
Jan 02, 2014 1.040 1.070 1.040 1.070 6,000 +0.03(+2.88%)
Dec 31, 2013 1.040 1.040 1.040 0 +0.00(+0.00%)
Dec 30, 2013 1.040 1.040 1.040 1.040 5,000 -0.01(-0.95%)
Dec 27, 2013 1.050 1.050 1.050 1.050 100 +0.04(+3.96%)
Dec 26, 2013 1.010 1.010 0.9800 1.010 28,500 +0.00(+0.00%)
Dec 24, 2013 1.010 1.010 1.010 1.010 25,000 +0.00(+0.00%)
Dec 23, 2013 1.010 1.010 1.010 1.010 3,700 +0.01(+1.00%)
Dec 20, 2013 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 19, 2013 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Dec 18, 2013 1.030 1.030 1.000 1.000 10,700 -0.03(-2.91%)
Dec 17, 2013 1.030 1.030 1.030 1.030 400 +0.00(+0.00%)
Dec 16, 2013 1.030 1.030 1.030 1.030 8,800 -0.01(-0.96%)
Dec 13, 2013 1.050 1.050 1.040 1.040 0 -0.04(-3.70%)
Dec 12, 2013 1.080 1.080 1.080 1.080 100 +0.03(+2.86%)
Dec 11, 2013 1.070 1.070 1.050 1.050 26,000 -0.02(-1.87%)
Dec 10, 2013 1.050 1.070 1.050 1.070 5,300 +0.02(+1.90%)
Dec 09, 2013 1.070 1.070 1.050 1.050 3,569 -0.02(-1.87%)
Dec 06, 2013 1.050 1.070 1.050 1.070 11,600 +0.02(+1.90%)
Dec 04, 2013 1.050 1.050 1.050 0 -0.01(-0.94%)
Dec 03, 2013 1.060 1.060 1.050 1.060 6,700 +0.06(+6.00%)
Dec 02, 2013 1.060 1.060 1.000 1.000 23,175 -0.07(-6.54%)
Nov 27, 2013 1.070 1.070 1.070 0 +0.05(+4.90%)
Nov 26, 2013 1.010 1.060 1.000 1.020 21,500 +0.00(+0.00%)
Nov 25, 2013 1.040 1.040 1.020 1.020 2,974 -0.04(-3.77%)
Nov 22, 2013 1.040 1.060 1.030 1.060 3,250 +0.00(+0.00%)
Nov 21, 2013 1.060 1.060 1.060 1.060 1,620 +0.01(+0.95%)
Nov 20, 2013 1.050 1.050 1.050 1.050 10,000 +0.01(+0.96%)
Nov 19, 2013 1.020 1.040 1.000 1.040 130,011 +0.04(+4.00%)
Nov 18, 2013 1.000 1.000 0.9900 1.000 67,100 +0.02(+2.04%)
Nov 15, 2013 1.000 1.000 0.9800 0.9800 193,600 -0.01(-1.01%)
Nov 14, 2013 0.9800 0.9900 0.9700 0.9900 150,000 +0.01(+1.12%)
Nov 12, 2013 0.9700 0.9790 0.9700 0.9790 13,000 +0.01(+0.93%)
Nov 11, 2013 0.9600 0.9700 0.9500 0.9700 122,802 +0.02(+2.11%)
Nov 08, 2013 0.8700 0.9500 0.8300 0.9500 226,819 +0.12(+14.46%)
Nov 07, 2013 0.8300 0.8300 0.8300 0.8300 24,000 +0.00(+0.00%)
Nov 06, 2013 0.8500 0.8500 0.8300 0.8300 46,000 -0.02(-2.35%)
Nov 05, 2013 0.8500 0.8500 0.8500 0.8500 40,380 +0.00(+0.00%)
Nov 04, 2013 0.8500 0.8500 0.8200 0.8500 39,000 +0.00(+0.00%)
Nov 01, 2013 0.8100 0.8500 0.8000 0.8500 65,220 -0.07(-7.61%)
Oct 31, 2013 0.8100 0.9200 0.8100 0.9200 14,600 +0.11(+13.58%)
Oct 30, 2013 0.8100 0.8100 0.8100 0.8100 1,000 -0.04(-4.71%)
Oct 29, 2013 0.8600 0.8600 0.8500 0.8500 15,500 +0.00(+0.00%)
Oct 28, 2013 0.8400 0.8500 0.8000 0.8500 73,560 +0.05(+6.25%)
Oct 25, 2013 0.8200 0.8200 0.8000 0.8000 69,150 -0.09(-10.11%)
Oct 24, 2013 0.8500 0.8900 0.8200 0.8900 5,705 +0.07(+8.54%)
Oct 23, 2013 0.8200 0.8200 0.8200 0.8200 2,000 -0.10(-10.38%)
Oct 21, 2013 0.9150 0.9150 0.9150 0 +0.03(+2.81%)
Oct 18, 2013 0.8500 0.8900 0.8500 0.8900 54,285 +0.04(+4.71%)
Oct 17, 2013 0.8500 0.8500 0.8500 0.8500 1,000 +0.00(+0.00%)
Oct 16, 2013 0.8900 0.8900 0.8500 0.8500 10,961 -0.03(-3.41%)
Oct 14, 2013 0.8800 0.8800 0.8800 0 +0.08(+10.00%)
Oct 11, 2013 0.9000 0.9000 0.8000 0.8000 203,500 +0.00(+0.00%)
Oct 10, 2013 0.7800 0.8000 0.7800 0.8000 43,200 +0.02(+2.56%)
Oct 09, 2013 0.8000 0.8000 0.7800 0.7800 17,000 +0.00(+0.13%)
Oct 08, 2013 0.8000 0.8100 0.7700 0.7790 33,500 -0.01(-1.39%)
Oct 07, 2013 0.8500 0.9000 0.7900 0.7900 25,500 -0.06(-7.06%)
Oct 02, 2013 0.8500 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Oct 01, 2013 0.8300 0.8300 0.8000 0.8000 8,000 +0.00(+0.00%)
Sep 27, 2013 0.8300 0.8300 0.7900 0.8000 12,000 -0.04(-4.76%)
Sep 26, 2013 0.8500 0.8500 0.8400 0.8400 37,000 -0.01(-1.18%)
Sep 25, 2013 0.9400 0.9400 0.8500 0.8500 6,000 +0.05(+6.25%)
Sep 23, 2013 0.8000 0.8000 0.8000 15,000 -0.10(-11.11%)
Sep 20, 2013 0.9000 0.9000 0.9000 0.9000 8,000 +0.00(+0.00%)
Sep 19, 2013 0.9000 0.9000 0.9000 0.9000 21,900 +0.00(+0.00%)
Sep 18, 2013 0.9400 0.9400 0.8500 0.9000 12,800 +0.00(+0.00%)
Sep 16, 2013 0.9000 0.9000 0.9000 0 -0.04(-4.26%)
Sep 13, 2013 0.8900 0.9400 0.8700 0.9400 23,900 +0.05(+5.62%)
Sep 12, 2013 0.8900 0.8900 0.8900 0.8900 1,500 -0.01(-1.11%)
Sep 11, 2013 0.9000 0.9200 0.9000 0.9000 25,100 -0.04(-4.26%)
Sep 09, 2013 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Sep 06, 2013 0.9000 0.9000 0.9000 0.9000 20,150 -0.04(-4.26%)
Sep 05, 2013 0.9400 0.9400 0.9400 0.9400 2,000 +0.04(+4.44%)
Sep 04, 2013 0.9000 0.9000 0.9000 0.9000 4,000 +0.00(+0.00%)
Sep 03, 2013 0.8800 0.9000 0.8800 0.9000 6,580 +0.00(+0.00%)
Aug 30, 2013 0.8800 0.9000 0.8500 0.9000 55,135 +0.01(+1.12%)
Aug 29, 2013 0.8200 0.8900 0.8200 0.8900 175,365 +0.07(+8.54%)
Aug 28, 2013 0.8200 0.8200 0.7500 0.8200 203,000 +0.05(+6.49%)
Aug 27, 2013 0.7700 0.7700 0.7700 0.7700 1,955 -0.07(-8.33%)
Aug 26, 2013 0.8400 0.8400 0.8400 0.8400 1,500 +0.07(+9.09%)
Aug 23, 2013 0.8000 0.8000 0.7700 0.7700 11,000 -0.03(-3.75%)
Aug 22, 2013 0.8000 0.8000 0.8000 0.8000 300 +0.04(+5.26%)
Aug 21, 2013 0.7600 0.7600 0.7600 0.7600 3,045 +0.00(+0.00%)
Aug 19, 2013 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Aug 16, 2013 0.7700 0.7700 0.7600 0.7600 4,000 -0.02(-2.56%)
Aug 15, 2013 0.7900 0.7900 0.7800 0.7800 3,000 -0.05(-6.02%)
Aug 14, 2013 0.7300 0.8300 0.7300 0.8300 70,000 +0.12(+16.90%)
Aug 09, 2013 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Aug 08, 2013 0.7200 0.7200 0.7200 0.7200 1,000 -0.01(-1.37%)
Aug 07, 2013 0.7200 0.7300 0.7200 0.7300 52,982 -0.02(-2.67%)
Aug 06, 2013 0.7500 0.7500 0.7500 0.7500 1,000 +0.03(+4.17%)
Aug 01, 2013 0.7200 0.7200 0.7200 0 +0.03(+4.35%)
Jul 31, 2013 0.7000 0.7000 0.6900 0.6900 5,800 -0.01(-1.43%)
Jul 30, 2013 0.7000 0.7000 0.7000 0.7000 9,100 +0.00(+0.00%)
Jul 29, 2013 0.7000 0.7000 0.7000 0.7000 5,820 +0.00(+0.00%)
Jul 26, 2013 0.7000 0.7000 0.7000 0.7000 4,000 -0.12(-14.63%)
Jul 25, 2013 0.7000 0.8200 0.7000 0.8200 840 -0.01(-1.20%)
Jul 23, 2013 0.8300 0.8300 0.8300 0.8300 0 +0.14(+20.29%)
Jul 22, 2013 0.6900 0.6900 0.6900 0.6900 850 +0.00(+0.00%)
Jul 17, 2013 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Jul 16, 2013 0.7100 0.7100 0.7000 0.7000 13,000 -0.02(-2.64%)
Jul 15, 2013 0.7300 0.7300 0.7000 0.7190 32,747 -0.01(-1.51%)
Jul 12, 2013 0.7100 0.7300 0.7100 0.7300 13,307 +0.00(+0.00%)
Jul 10, 2013 0.7300 0.7300 0.7300 0 -0.12(-14.12%)
Jul 09, 2013 0.7500 0.8500 0.7200 0.8500 6,000 +0.09(+11.93%)
Jul 08, 2013 0.7600 0.7600 0.7500 0.7594 65,000 -0.01(-1.38%)
Jul 05, 2013 0.7700 0.7700 0.7700 0.7700 1,000 +0.00(+0.00%)
Jul 03, 2013 0.7700 0.7700 0.7700 0.7700 1,000 -0.01(-1.28%)
Jul 01, 2013 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jun 27, 2013 0.7800 0.7800 0.7800 0.7800 0 +0.03(+4.00%)
Jun 26, 2013 0.7800 0.7800 0.7400 0.7500 19,000 -0.03(-3.85%)
Jun 25, 2013 0.7800 0.7800 0.7800 0.7800 15,000 +0.01(+1.30%)
Jun 24, 2013 0.7800 0.7800 0.7600 0.7700 13,500 -0.01(-1.28%)
Jun 20, 2013 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jun 19, 2013 0.7800 0.7800 0.7800 0.7800 5,000 -0.00(-0.51%)
Jun 18, 2013 0.8000 0.8200 0.7800 0.7840 20,000 -0.04(-4.39%)
Jun 17, 2013 0.8200 0.8200 0.8200 0.8200 300 +0.01(+1.23%)
Jun 14, 2013 0.8100 0.8100 0.8100 0.8100 15,000 -0.02(-2.41%)
Jun 13, 2013 0.8300 0.8300 0.8300 0.8300 2,000 +0.03(+3.75%)
Jun 11, 2013 0.8000 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Jun 10, 2013 0.8200 0.8200 0.8200 0.8200 14,500 -0.04(-4.65%)
Jun 07, 2013 0.8600 0.8600 0.8600 0.8600 9,255 +0.03(+3.61%)
Jun 04, 2013 0.8300 0.8300 0.8300 0 -0.03(-3.49%)
Jun 03, 2013 0.8600 0.8600 0.8600 0.8600 100 +0.00(+0.00%)
May 31, 2013 0.8600 0.8600 0.8600 0.8600 1,000 +0.00(+0.00%)
May 29, 2013 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
May 28, 2013 0.8600 0.8600 0.8600 0.8600 3,100 +0.02(+2.38%)
May 24, 2013 0.8400 0.8500 0.8300 0.8400 40,865 +0.01(+1.20%)
May 23, 2013 0.8200 0.8500 0.8200 0.8300 184,000 +0.02(+2.47%)
May 22, 2013 0.7900 0.8100 0.7900 0.8100 14,000 +0.06(+8.00%)
May 21, 2013 0.7500 0.7500 0.7500 0.7500 9,000 +0.00(+0.00%)
May 20, 2013 0.7500 0.7500 0.7500 0.7500 1,000 -0.03(-3.85%)
May 17, 2013 0.7800 0.7800 0.7800 0.7800 10,000 +0.00(+0.00%)
May 16, 2013 0.7800 0.7800 0.7800 0.7800 12,986 +0.00(+0.00%)
May 15, 2013 0.7800 0.7800 0.7800 0.7800 2,750 +0.00(+0.00%)
May 10, 2013 0.7800 0.7800 0.7800 0.7800 0 +0.05(+6.85%)
May 09, 2013 0.7300 0.7300 0.7300 0.7300 10,000 +0.02(+2.82%)
May 07, 2013 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
May 06, 2013 0.7000 0.7000 0.7000 0.7000 44,000 +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.