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 (%)
Jun 30, 2015 0.9201 0.9300 0.8200 0.9300 57,655 -0.02(-2.11%)
Jun 29, 2015 0.9300 0.9500 0.9300 0.9500 11,500 +0.03(+3.25%)
Jun 26, 2015 0.9700 0.9700 0.9201 0.9201 10,000 -0.04(-4.16%)
Jun 25, 2015 0.9700 0.9750 0.9401 0.9600 23,225 +0.00(+0.00%)
Jun 24, 2015 0.9800 0.9800 0.9500 0.9600 11,617 -0.02(-2.04%)
Jun 23, 2015 0.9501 0.9900 0.9501 0.9800 15,034 +0.02(+2.08%)
Jun 22, 2015 0.9502 0.9600 0.9502 0.9600 11,500 -0.00(-0.16%)
Jun 19, 2015 0.9900 0.9900 0.9615 0.9615 12,000 -0.02(-1.89%)
Jun 18, 2015 0.9500 1.010 0.9500 0.9800 38,816 +0.00(+0.00%)
Jun 17, 2015 0.9511 0.9800 0.9501 0.9800 34,500 +0.02(+2.08%)
Jun 16, 2015 0.9500 0.9600 0.9500 0.9600 16,500 -0.01(-1.03%)
Jun 15, 2015 0.9750 0.9790 0.9500 0.9700 22,100 +0.02(+2.09%)
Jun 12, 2015 1.000 1.020 0.9501 0.9501 39,691 -0.05(-4.99%)
Jun 11, 2015 1.000 1.000 1.000 1.000 6,719 +0.00(+0.00%)
Jun 10, 2015 1.000 1.010 0.9900 1.000 25,900 +0.00(+0.00%)
Jun 09, 2015 1.000 1.000 0.9900 1.000 39,600 +0.00(+0.00%)
Jun 08, 2015 0.9910 1.090 0.9910 1.000 122,090 +0.04(+4.17%)
Jun 05, 2015 0.9201 1.000 0.9201 0.9600 60,100 +0.02(+2.13%)
Jun 04, 2015 0.9200 0.9500 0.9200 0.9400 33,750 +0.02(+2.17%)
Jun 03, 2015 0.9201 0.9201 0.9200 0.9200 4,000 +0.00(+0.00%)
Jun 02, 2015 0.9250 0.9250 0.9200 0.9200 6,500 -0.01(-0.54%)
Jun 01, 2015 0.9200 0.9250 0.9200 0.9250 11,500 -0.06(-6.57%)
May 29, 2015 0.9200 0.9900 0.9200 0.9900 13,000 +0.08(+9.38%)
May 28, 2015 0.9200 0.9200 0.9050 0.9051 21,000 -0.02(-1.63%)
May 26, 2015 0.9201 0.9201 0.9201 0 -0.03(-3.15%)
May 22, 2015 0.9500 0.9500 0.9500 0 +0.02(+2.15%)
May 21, 2015 0.9500 0.9500 0.9000 0.9300 34,542 -0.01(-1.06%)
May 20, 2015 0.9400 0.9400 0.9300 0.9400 35,549 -0.01(-1.05%)
May 19, 2015 0.9300 0.9500 0.9150 0.9500 31,000 +0.01(+1.06%)
May 18, 2015 0.9700 0.9800 0.9400 0.9400 21,200 -0.03(-3.09%)
May 15, 2015 0.9750 0.9800 0.9500 0.9700 124,800 +0.00(+0.00%)
May 14, 2015 0.9500 0.9800 0.9500 0.9700 44,600 +0.02(+2.11%)
May 13, 2015 0.9500 0.9500 0.9402 0.9500 1,803 +0.00(+0.00%)
May 12, 2015 0.9800 0.9800 0.9450 0.9500 9,100 +0.00(+0.00%)
May 11, 2015 0.9500 0.9500 0.9500 0.9500 1,100 -0.03(-3.06%)
May 08, 2015 0.9401 0.9800 0.9401 0.9800 11,500 +0.00(+0.00%)
May 07, 2015 0.9800 1.050 0.9400 0.9800 113,686 +0.08(+8.89%)
May 06, 2015 0.8902 0.9000 0.8902 0.9000 1,100 -0.01(-1.10%)
May 05, 2015 0.9600 0.9700 0.9100 0.9100 6,400 -0.05(-5.21%)
May 04, 2015 0.9001 0.9600 0.9001 0.9600 6,000 +0.06(+6.65%)
May 01, 2015 0.9000 0.9500 0.9000 0.9001 26,200 -0.01(-1.09%)
Apr 30, 2015 0.9300 0.9300 0.8826 0.9100 44,400 -0.03(-3.20%)
Apr 28, 2015 0.9401 0.9401 0.9401 22 -0.05(-5.04%)
Apr 27, 2015 0.9101 0.9900 0.9101 0.9900 13,800 +0.08(+8.78%)
Apr 24, 2015 0.9401 0.9401 0.9101 0.9101 1,900 -0.03(-3.18%)
Apr 23, 2015 0.9301 0.9400 0.8801 0.9400 50,340 +0.00(+0.00%)
Apr 22, 2015 0.9502 0.9502 0.9400 0.9400 27,500 -0.01(-1.06%)
Apr 21, 2015 0.9800 0.9800 0.9301 0.9501 45,100 -0.04(-4.03%)
Apr 20, 2015 0.9400 0.9900 0.9400 0.9900 16,860 +0.04(+4.21%)
Apr 17, 2015 0.9800 0.9800 0.9351 0.9500 14,540 -0.03(-3.06%)
Apr 16, 2015 0.9500 0.9800 0.9500 0.9800 44,500 +0.01(+1.03%)
Apr 15, 2015 0.9500 0.9799 0.9500 0.9700 19,860 +0.02(+2.12%)
Apr 14, 2015 0.9700 0.9800 0.8581 0.9499 29,600 -0.02(-2.07%)
Apr 13, 2015 0.9800 0.9800 0.9700 0.9700 9,876 -0.01(-1.02%)
Apr 10, 2015 1.000 1.000 0.9700 0.9800 77,917 -0.01(-1.01%)
Apr 09, 2015 1.020 1.020 0.9900 0.9900 1,700 -0.04(-3.88%)
Apr 08, 2015 1.010 1.050 1.010 1.030 20,100 -0.02(-1.90%)
Apr 07, 2015 1.040 1.050 1.040 1.050 9,638 +0.01(+0.96%)
Apr 06, 2015 1.020 1.040 1.020 1.040 13,462 +0.06(+6.11%)
Apr 02, 2015 0.9801 0.9801 0.9801 0 -0.02(-1.99%)
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.