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 28, 2022 0.0710 0 +0.00(+1.43%)
Apr 27, 2022 0.0700 0.0700 0.0700 0.0700 100 -0.01(-9.09%)
Apr 26, 2022 0.0770 0.0770 0.0770 0.0770 10,000 +0.00(+1.32%)
Apr 21, 2022 0.0760 0 -0.01(-10.59%)
Apr 20, 2022 0.0740 0.0850 0.0697 0.0850 29,963 +0.01(+21.26%)
Apr 19, 2022 0.0790 0.0800 0.0681 0.0701 24,427 -0.01(-11.27%)
Apr 18, 2022 0.0790 0.0797 0.0695 0.0790 14,127 -0.00(-1.25%)
Apr 14, 2022 0.0800 0.0800 0.0800 0.0800 4,600 +0.02(+35.36%)
Apr 13, 2022 0.0612 0.0612 0.0590 0.0591 4,000 -0.02(-25.85%)
Apr 12, 2022 0.0720 0.0797 0.0720 0.0797 200 +0.01(+10.08%)
Apr 08, 2022 0.0724 0 -0.01(-14.82%)
Apr 05, 2022 0.0850 0 +0.00(+0.00%)
Apr 04, 2022 0.0787 0.0850 0.0787 0.0850 15,000 +0.00(+0.00%)
Apr 01, 2022 0.0787 0.0850 0.0787 0.0850 6,300 +0.01(+17.08%)
Mar 31, 2022 0.0850 0.0850 0.0726 0.0726 21,000 -0.01(-9.25%)
Mar 30, 2022 0.0800 0.0800 0.0800 0.0800 2,750 +0.01(+10.50%)
Mar 29, 2022 0.0723 0.0724 0.0723 0.0724 10,000 -0.00(-1.36%)
Mar 28, 2022 0.0785 0.0850 0.0734 0.0734 55,120 -0.02(-18.26%)
Mar 24, 2022 0.0898 0 -0.00(-0.22%)
Mar 23, 2022 0.0900 0.0900 0.0899 0.0900 14,601 +0.00(+0.22%)
Mar 22, 2022 0.0810 0.0898 0.0810 0.0898 5,000 +0.01(+10.73%)
Mar 21, 2022 0.0811 0.0811 0.0811 0.0811 9,000 -0.01(-9.89%)
Mar 18, 2022 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Mar 17, 2022 0.0800 0.0900 0.0800 0.0900 85,389 +0.00(+0.00%)
Mar 16, 2022 0.0900 0.0900 0.0850 0.0900 28,900 -0.02(-18.18%)
Mar 14, 2022 0.1100 0 -0.01(-4.35%)
Mar 09, 2022 0.1150 0 +0.00(+4.17%)
Mar 08, 2022 0.1195 0.1195 0.0900 0.1104 3,600 +0.01(+10.40%)
Mar 07, 2022 0.1026 0.1026 0.1000 0.1000 20,800 +0.01(+10.86%)
Mar 04, 2022 0.1149 0.1149 0.0902 0.0902 1,224 -0.02(-21.57%)
Mar 03, 2022 0.1000 0.1150 0.1000 0.1150 25,200 +0.05(+91.35%)
Mar 02, 2022 0.1040 0.1040 0.0601 0.0601 58,801 -0.07(-53.77%)
Mar 01, 2022 0.1300 0.1300 0.0730 0.1300 4,100 -0.00(-0.15%)
Feb 28, 2022 0.1303 0.1303 0.1302 0.1302 6,000 +0.00(+0.15%)
Feb 25, 2022 0.1200 0.1500 0.1200 0.1300 98,597 +0.01(+11.11%)
Feb 18, 2022 0.1170 80 +0.01(+12.39%)
Feb 16, 2022 0.1041 0 -0.02(-13.97%)
Feb 15, 2022 0.1200 0.1210 0.1200 0.1210 9,297 +0.01(+13.62%)
Feb 11, 2022 0.1065 0 -0.02(-17.70%)
Feb 10, 2022 0.1294 0.1294 0.1294 0.1294 1,500 -0.00(-0.46%)
Feb 07, 2022 0.1300 0 -0.00(-3.63%)
Feb 03, 2022 0.1349 0 +0.01(+6.64%)
Jan 31, 2022 0.1265 0 -0.01(-9.64%)
Jan 28, 2022 0.1500 0.1500 0.1400 0.1400 24,890 -0.03(-17.40%)
Jan 25, 2022 0.1695 0 +0.03(+20.04%)
Jan 24, 2022 0.1412 0.1412 0.1412 0.1412 1,000 -0.03(-15.95%)
Jan 20, 2022 0.1680 10 -0.00(-0.77%)
Jan 19, 2022 0.1693 0.1693 0.1693 0.1693 1,000 +0.00(+0.00%)
Jan 18, 2022 0.1693 0.1750 0.1693 0.1693 37,822 +0.00(+0.00%)
Jan 14, 2022 0.1693 0 +0.00(+0.77%)
Jan 13, 2022 0.1436 0.1693 0.1436 0.1680 20,196 +0.03(+20.00%)
Jan 12, 2022 0.1366 0.1450 0.1366 0.1400 1,999 -0.00(-3.45%)
Jan 10, 2022 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jan 07, 2022 0.1550 0.1550 0.1450 0.1450 8,500 -0.00(-2.03%)
Jan 05, 2022 0.1480 0.1480 0.1480 0 +0.03(+22.92%)
Jan 04, 2022 0.1204 0.1204 0.1204 0.1204 400 -0.02(-14.00%)
Jan 03, 2022 0.1300 0.1400 0.1300 0.1400 11,570 -0.00(-0.36%)
Dec 30, 2021 0.1405 0.1405 0.1405 0 -0.01(-6.33%)
Dec 29, 2021 0.1689 0.1689 0.1040 0.1500 58,900 -0.01(-5.96%)
Dec 28, 2021 0.1595 0.1595 0.1595 0.1595 4,990 +0.03(+22.60%)
Dec 23, 2021 0.1301 0.1301 0.1301 0 -0.03(-18.69%)
Dec 21, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 20, 2021 0.1500 0.1600 0.1500 0.1600 6,000 -0.01(-5.88%)
Dec 16, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 15, 2021 0.1796 0.1800 0.1700 0.1700 13,490 -0.02(-10.05%)
Dec 14, 2021 0.1990 0.1990 0.1890 0.1890 4,044 +0.03(+18.12%)
Dec 13, 2021 0.1600 0.1600 0.1600 0.1600 3,250 +0.01(+3.29%)
Dec 10, 2021 0.1793 0.1793 0.1500 0.1549 19,249 -0.02(-8.88%)
Dec 09, 2021 0.1798 0.1798 0.1699 0.1700 2,200 +0.01(+6.25%)
Dec 08, 2021 0.1900 0.1997 0.1250 0.1600 6,340 +0.06(+56.86%)
Dec 07, 2021 0.1412 0.1510 0.1020 0.1020 8,000 -0.10(-48.87%)
Dec 06, 2021 0.1999 0.1999 0.1225 0.1995 1,165 -0.04(-16.53%)
Dec 03, 2021 0.2390 0.2390 0.2390 0.2390 700 -0.00(-0.33%)
Dec 02, 2021 0.2247 0.2398 0.2247 0.2398 12,978 +0.03(+14.19%)
Dec 01, 2021 0.2047 0.2284 0.1800 0.2100 8,444 +0.00(+0.00%)
Nov 30, 2021 0.2100 0.2284 0.2100 0.2100 57,951 +0.05(+31.25%)
Nov 29, 2021 0.1900 0.1900 0.1600 0.1600 17,440 +0.00(+0.00%)
Nov 26, 2021 0.2050 0.2050 0.1600 0.1600 13,700 -0.04(-20.00%)
Nov 24, 2021 0.2000 0.2162 0.2000 0.2000 16,716 -0.00(-0.05%)
Nov 19, 2021 0.2001 0.2001 0.2001 0 -0.01(-5.17%)
Nov 18, 2021 0.2115 0.2306 0.1760 0.2110 25,000 +0.01(+5.50%)
Nov 17, 2021 0.2077 0.2186 0.2000 0.2000 2,300 -0.02(-8.72%)
Nov 16, 2021 0.2298 0.2298 0.2191 0.2191 1,200 -0.00(-0.41%)
Nov 12, 2021 0.2200 0.2200 0.2200 15 -0.01(-4.64%)
Nov 09, 2021 0.2400 0.2400 0.2307 0.2307 20,799 -0.01(-3.88%)
Nov 08, 2021 0.2600 0.2600 0.2400 0.2400 6,490 +0.04(+20.00%)
Nov 05, 2021 0.2101 0.2598 0.2000 0.2000 26,758 -0.00(-1.48%)
Nov 04, 2021 0.2510 0.2753 0.2030 0.2030 37,097 -0.07(-24.81%)
Nov 03, 2021 0.2300 0.2700 0.2200 0.2700 7,549 +0.07(+35.00%)
Nov 02, 2021 0.1966 0.2179 0.1966 0.2000 7,500 -0.02(-8.21%)
Nov 01, 2021 0.2179 0.2179 0.2179 0.2179 1,778 -0.02(-9.21%)
Oct 29, 2021 0.2400 0.2469 0.2400 0.2400 3,551 -0.00(-0.41%)
Oct 28, 2021 0.2400 0.2410 0.2400 0.2410 5,000 -0.03(-10.74%)
Oct 27, 2021 0.1900 0.2700 0.1900 0.2700 10,450 -0.01(-4.19%)
Oct 26, 2021 0.2812 0.2818 0.1970 0.2818 14,000 +0.06(+26.82%)
Oct 22, 2021 0.2222 0.2222 0.2222 9 -0.00(-0.18%)
Oct 21, 2021 0.2222 0.2226 0.2222 0.2226 1,379 +0.03(+17.16%)
Oct 20, 2021 0.1742 0.1910 0.1742 0.1900 6,699 -0.07(-26.98%)
Oct 19, 2021 0.2664 0.2664 0.2602 0.2602 2,701 -0.03(-10.28%)
Oct 18, 2021 0.2900 0.3100 0.2720 0.2900 9,438 -0.02(-6.39%)
Oct 15, 2021 0.2602 0.3098 0.2602 0.3098 10,313 +0.05(+18.83%)
Oct 14, 2021 0.2510 0.2960 0.2510 0.2607 3,169 -0.01(-3.41%)
Oct 12, 2021 0.2699 0.2699 0.2699 0 -0.02(-7.00%)
Oct 11, 2021 0.3330 0.3330 0.2902 0.2902 11,069 -0.01(-2.68%)
Oct 08, 2021 0.3362 0.3362 0.2982 0.2982 14,042 +0.01(+2.83%)
Oct 07, 2021 0.2276 0.3212 0.1720 0.2900 31,292 -0.06(-17.57%)
Oct 06, 2021 0.3500 0.4000 0.3496 0.3518 18,085 +0.00(+0.57%)
Oct 05, 2021 0.1392 0.3780 0.1310 0.3498 35,930 +0.23(+195.19%)
Oct 04, 2021 0.2116 0.2600 0.0210 0.1185 22,700 -0.10(-46.26%)
Sep 30, 2021 0.2205 0.2205 0.2205 0 -0.04(-15.19%)
Sep 29, 2021 0.2300 0.2644 0.2300 0.2600 74,111 +0.05(+23.81%)
Sep 28, 2021 0.1872 0.2360 0.1700 0.2100 123,746 +0.02(+10.53%)
Sep 24, 2021 0.1900 0.1900 0.1900 0 -0.02(-8.96%)
Sep 23, 2021 0.1775 0.2087 0.1775 0.2087 21,302 +0.04(+22.76%)
Sep 22, 2021 0.1882 0.2094 0.1700 0.1700 6,999 -0.04(-18.82%)
Sep 21, 2021 0.1152 0.2094 0.1152 0.2094 6,165 +0.01(+4.70%)
Sep 17, 2021 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Sep 16, 2021 0.2100 0.2100 0.2100 0.2100 2,190 +0.02(+10.53%)
Sep 15, 2021 0.2000 0.2000 0.1900 0.1900 5,750 -0.01(-5.00%)
Sep 14, 2021 0.2141 0.2141 0.2000 0.2000 19,270 -0.02(-9.01%)
Sep 13, 2021 0.2170 0.2198 0.2170 0.2198 1,266 +0.00(+0.00%)
Sep 10, 2021 0.2171 0.2198 0.2171 0.2198 600 +0.00(+2.23%)
Sep 09, 2021 0.2274 0.2274 0.2150 0.2150 22,824 -0.02(-10.34%)
Sep 08, 2021 0.2398 0.2398 0.2398 0.2398 1,007 +0.02(+9.00%)
Sep 03, 2021 0.2200 0.2200 0.2200 0 -0.02(-8.26%)
Sep 02, 2021 0.2300 0.2398 0.2300 0.2398 21,950 +0.02(+7.78%)
Sep 01, 2021 0.2300 0.2300 0.2225 0.2225 13,739 -0.01(-6.32%)
Aug 30, 2021 0.2375 0.2375 0.2375 0 -0.01(-4.81%)
Aug 26, 2021 0.2495 0.2495 0.2495 0 +0.01(+3.96%)
Aug 25, 2021 0.2326 0.2418 0.2300 0.2400 2,880 +0.01(+3.18%)
Aug 24, 2021 0.2226 0.2326 0.2226 0.2326 20,616 +0.00(+1.13%)
Aug 23, 2021 0.2300 0.2300 0.2300 0.2300 1,700 +0.01(+3.32%)
Aug 20, 2021 0.2274 0.2300 0.2150 0.2226 95,275 +0.00(+1.18%)
Aug 19, 2021 0.2200 0.2200 0.2200 0.2200 1,343 +0.00(+2.28%)
Aug 18, 2021 0.2274 0.2274 0.2151 0.2151 2,110 -0.01(-6.44%)
Aug 17, 2021 0.2200 0.2299 0.2150 0.2299 4,565 +0.01(+4.50%)
Aug 16, 2021 0.2219 0.2300 0.2150 0.2200 35,451 +0.00(+2.28%)
Aug 13, 2021 0.2289 0.2289 0.2151 0.2151 5,868 -0.01(-6.03%)
Aug 12, 2021 0.2220 0.2289 0.2220 0.2289 7,912 -0.00(-0.48%)
Aug 11, 2021 0.2206 0.2375 0.2142 0.2300 20,500 -0.01(-4.17%)
Aug 10, 2021 0.2420 0.2420 0.2210 0.2400 8,351 -0.01(-4.00%)
Aug 09, 2021 0.2500 0.2500 0.2365 0.2500 12,500 +0.00(+0.00%)
Aug 06, 2021 0.2393 0.2500 0.2202 0.2500 30,320 +0.01(+3.99%)
Aug 05, 2021 0.2010 0.2404 0.2010 0.2404 11,205 -0.01(-3.84%)
Aug 04, 2021 0.2500 0.2500 0.2500 0.2500 500 -0.02(-7.06%)
Aug 03, 2021 0.2360 0.2692 0.2360 0.2690 20,664 +0.01(+3.50%)
Aug 02, 2021 0.2500 0.2599 0.2500 0.2599 1,000 -0.00(-0.04%)
Jul 30, 2021 0.2507 0.2699 0.2500 0.2600 23,188 +0.01(+3.79%)
Jul 28, 2021 0.2505 0.2505 0.2505 0 -0.00(-0.08%)
Jul 27, 2021 0.2600 0.2699 0.2500 0.2507 15,924 +0.00(+0.28%)
Jul 26, 2021 0.2493 0.2500 0.2400 0.2500 35,980 -0.01(-1.96%)
Jul 23, 2021 0.2600 0.2600 0.2451 0.2550 11,372 +0.01(+2.00%)
Jul 22, 2021 0.2451 0.2600 0.2450 0.2500 36,619 +0.00(+0.00%)
Jul 21, 2021 0.2500 0.2550 0.2500 0.2500 6,483 +0.00(+0.00%)
Jul 20, 2021 0.2500 0.2800 0.2450 0.2500 61,981 -0.01(-3.85%)
Jul 19, 2021 0.2300 0.2692 0.2300 0.2600 11,073 +0.03(+13.04%)
Jul 16, 2021 0.2300 0.2300 0.2105 0.2300 36,090 +0.00(+0.00%)
Jul 14, 2021 0.2300 0.2300 0.2300 0 -0.03(-9.84%)
Jul 13, 2021 0.2693 0.2700 0.2402 0.2551 9,366 +0.01(+4.98%)
Jul 12, 2021 0.2110 0.2640 0.2070 0.2430 28,550 -0.01(-2.80%)
Jul 09, 2021 0.2107 0.2500 0.2107 0.2500 6,076 -0.01(-5.37%)
Jul 08, 2021 0.2642 0.2642 0.2642 0.2642 1,829 +0.01(+5.68%)
Jul 07, 2021 0.2647 0.2700 0.2070 0.2500 25,548 +0.00(+0.00%)
Jul 06, 2021 0.2500 0.2504 0.2500 0.2500 1,290 +0.01(+4.17%)
Jun 30, 2021 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jun 29, 2021 0.2950 0.2950 0.2275 0.2500 31,490 -0.02(-5.66%)
Jun 28, 2021 0.2650 0.2650 0.2650 0.2650 300 -0.05(-17.19%)
Jun 25, 2021 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.63%)
Jun 24, 2021 0.3180 0.3180 0.3180 0.3180 2,000 +0.06(+22.31%)
Jun 23, 2021 0.2604 0.2604 0.2600 0.2600 4,000 -0.05(-16.13%)
Jun 21, 2021 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Jun 18, 2021 0.3000 0.3050 0.2900 0.2900 17,735 -0.03(-9.38%)
Jun 17, 2021 0.3200 0.3200 0.3195 0.3200 12,000 +0.03(+9.97%)
Jun 16, 2021 0.3052 0.3200 0.2910 0.2910 9,746 +0.00(+0.34%)
Jun 15, 2021 0.3200 0.3200 0.2900 0.2900 595 -0.03(-9.38%)
Jun 14, 2021 0.3200 0.3200 0.3200 0.3200 13,916 +0.00(+0.00%)
Jun 11, 2021 0.3193 0.3200 0.2897 0.3200 70,780 +0.06(+23.08%)
Jun 10, 2021 0.3193 0.3193 0.2600 0.2600 1,250 -0.06(-18.75%)
Jun 07, 2021 0.3200 0.3200 0.3200 0 +0.02(+4.99%)
Jun 02, 2021 0.3048 0.3048 0.3048 0 -0.04(-11.40%)
Jun 01, 2021 0.3200 0.3440 0.3101 0.3440 5,546 +0.01(+4.24%)
May 28, 2021 0.3004 0.3430 0.3004 0.3300 3,913 +0.00(+0.00%)
May 27, 2021 0.3200 0.3300 0.3200 0.3300 2,775 +0.02(+4.93%)
May 26, 2021 0.3290 0.3290 0.3145 0.3145 3,100 -0.01(-1.72%)
May 25, 2021 0.2930 0.3200 0.2930 0.3200 8,888 -0.01(-3.03%)
May 24, 2021 0.3299 0.3300 0.3299 0.3300 1,600 -0.01(-4.07%)
May 21, 2021 0.3000 0.3440 0.2774 0.3440 26,542 -0.00(-0.29%)
May 20, 2021 0.3450 0.3450 0.3450 0.3450 2,350 +0.00(+1.47%)
May 19, 2021 0.3400 0.3400 0.3400 0.3400 4,002 -0.01(-2.83%)
May 18, 2021 0.2801 0.3500 0.2585 0.3499 47,803 +0.05(+17.57%)
May 17, 2021 0.3246 0.3246 0.2800 0.2976 31,120 -0.03(-8.35%)
May 13, 2021 0.3247 0.3247 0.3247 0 -0.04(-10.20%)
May 11, 2021 0.3616 0.3616 0.3616 0 +0.03(+9.61%)
May 10, 2021 0.3299 0.3299 0.3210 0.3299 15,195 +0.00(+1.35%)
May 07, 2021 0.3200 0.4000 0.3200 0.3255 24,050 -0.08(-20.61%)
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.