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 (%)
Jul 30, 2019 0.0950 0.0950 0.0950 0 +0.01(+10.47%)
Jul 29, 2019 0.0875 0.0950 0.0860 0.0860 5,800 -0.01(-9.47%)
Jul 26, 2019 0.0950 0.0950 0.0950 0.0950 500 +0.02(+23.38%)
Jul 25, 2019 0.0790 0.0790 0.0770 0.0770 300 +0.00(+0.00%)
Jul 24, 2019 0.0797 0.0797 0.0770 0.0770 200 -0.00(-3.14%)
Jul 23, 2019 0.0795 0.0795 0.0795 0.0795 500 -0.00(-2.45%)
Jul 19, 2019 0.0815 0.0815 0.0815 0 -0.00(-4.12%)
Jul 18, 2019 0.0809 0.0850 0.0809 0.0850 20,684 +0.00(+5.07%)
Jul 17, 2019 0.0770 0.0809 0.0770 0.0809 16,443 +0.00(+2.41%)
Jul 16, 2019 0.0790 0.0790 0.0790 0.0790 1,000 +0.00(+0.00%)
Jul 12, 2019 0.0790 0.0790 0.0790 0 +0.00(+2.60%)
Jul 11, 2019 0.0770 0.0770 0.0770 0.0770 33,000 -0.00(-4.82%)
Jul 10, 2019 0.0790 0.0809 0.0790 0.0809 2,000 +0.00(+5.06%)
Jul 09, 2019 0.0770 0.0770 0.0770 0.0770 800 -0.00(-3.75%)
Jul 05, 2019 0.0800 0.0800 0.0800 0 +0.00(+1.27%)
Jul 02, 2019 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Jun 27, 2019 0.0790 0.0790 0.0790 0 +0.00(+4.50%)
Jun 24, 2019 0.0756 0.0756 0.0756 0 +0.00(+0.80%)
Jun 21, 2019 0.0750 0.0750 0.0750 0.0750 5,500 +0.00(+0.00%)
Jun 20, 2019 0.0753 0.0753 0.0750 0.0750 550 -0.00(-5.06%)
Jun 19, 2019 0.0790 0.0790 0.0790 0.0790 1,262 +0.00(+2.60%)
Jun 18, 2019 0.0770 0.0770 0.0770 0.0770 10,000 +0.00(+2.67%)
Jun 17, 2019 0.0710 0.0750 0.0710 0.0750 600 +0.00(+5.63%)
Jun 12, 2019 0.0710 0.0710 0.0710 0 -0.00(-4.05%)
Jun 11, 2019 0.0650 0.0812 0.0650 0.0740 482,097 -0.01(-11.90%)
Jun 10, 2019 0.0840 0.0840 0.0825 0.0840 66,200 -0.00(-1.18%)
Jun 07, 2019 0.0950 0.0950 0.0850 0.0850 67,400 -0.01(-10.53%)
Jun 04, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 03, 2019 0.0950 0.0955 0.0950 0.0950 650 -0.01(-9.52%)
May 31, 2019 0.1000 0.1050 0.0950 0.1050 10,300 +0.00(+0.00%)
May 30, 2019 0.0950 0.1050 0.0950 0.1050 10,100 +0.01(+10.53%)
May 29, 2019 0.0950 0.0950 0.0950 0.0950 8,000 +0.00(+0.00%)
May 28, 2019 0.1000 0.1000 0.0950 0.0950 25,000 +0.01(+5.56%)
May 24, 2019 0.1000 0.1000 0.0900 0.0900 60,000 -0.02(-18.18%)
May 23, 2019 0.1100 0.1100 0.1100 0.1100 8,400 +0.01(+10.00%)
May 22, 2019 0.1000 0.1000 0.1000 0.1000 2,080 +0.00(+0.00%)
May 21, 2019 0.1000 0.1000 0.1000 0.1000 15,500 +0.01(+5.26%)
May 20, 2019 0.0975 0.0975 0.0950 0.0950 800 +0.00(+0.00%)
May 14, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 13, 2019 0.0950 0.0950 0.0950 0.0950 4,250 -0.01(-5.00%)
May 08, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 07, 2019 0.0951 0.1000 0.0951 0.1000 200 +0.00(+0.00%)
May 06, 2019 0.1040 0.1040 0.1000 0.1000 10,500 +0.00(+0.00%)
May 03, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
May 02, 2019 0.1000 0.1000 0.1000 0.1000 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.