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, 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%)
Apr 01, 2015 1.000 1.015 0.9900 1.000 45,990 +0.00(+0.00%)
Mar 31, 2015 0.9701 1.000 0.9701 1.000 32,150 +0.00(+0.00%)
Mar 30, 2015 0.9800 1.000 0.9753 1.000 38,143 +0.02(+2.04%)
Mar 27, 2015 0.9601 1.000 0.9600 0.9800 14,864 +0.03(+3.15%)
Mar 25, 2015 0.9501 0.9501 0.9501 0 -0.06(-5.93%)
Mar 24, 2015 1.010 1.040 1.000 1.010 15,900 -0.03(-2.88%)
Mar 23, 2015 1.000 1.040 0.9270 1.040 27,000 +0.01(+0.97%)
Mar 20, 2015 0.9000 1.030 0.9000 1.030 84,318 +0.14(+15.73%)
Mar 19, 2015 0.9626 0.9626 0.8700 0.8900 192,700 -0.08(-8.72%)
Mar 18, 2015 0.9950 0.9950 0.9501 0.9750 104,150 -0.02(-1.53%)
Mar 17, 2015 1.010 1.030 0.9901 0.9901 30,125 -0.02(-2.40%)
Mar 16, 2015 1.020 1.070 1.000 1.014 51,775 -0.01(-0.55%)
Mar 13, 2015 1.060 1.070 1.000 1.020 61,471 -0.04(-3.77%)
Mar 12, 2015 1.040 1.060 1.040 1.060 14,330 +0.04(+3.92%)
Mar 11, 2015 1.050 1.050 1.010 1.020 8,500 -0.03(-2.86%)
Mar 10, 2015 1.080 1.080 1.050 1.050 5,200 +0.00(+0.00%)
Mar 09, 2015 1.080 1.080 1.050 1.050 9,000 -0.01(-0.94%)
Mar 06, 2015 1.050 1.060 1.050 1.060 6,500 -0.03(-2.75%)
Mar 05, 2015 1.030 1.100 1.030 1.090 72,800 +0.05(+4.81%)
Mar 04, 2015 1.020 1.045 1.020 1.040 38,500 +0.02(+1.96%)
Mar 03, 2015 1.050 1.050 1.010 1.020 21,500 +0.00(+0.00%)
Mar 02, 2015 1.050 1.050 1.020 1.020 17,100 +0.00(+0.00%)
Feb 27, 2015 1.040 1.060 0.9900 1.020 171,580 -0.02(-1.92%)
Feb 26, 2015 1.050 1.050 1.040 1.040 9,100 +0.00(+0.00%)
Feb 25, 2015 1.050 1.080 1.040 1.040 17,122 -0.04(-3.70%)
Feb 24, 2015 1.050 1.090 1.050 1.080 45,822 -0.01(-0.92%)
Feb 23, 2015 1.080 1.100 1.030 1.090 154,278 -0.01(-0.91%)
Feb 20, 2015 1.080 1.100 1.040 1.100 80,200 +0.06(+5.77%)
Feb 19, 2015 1.080 1.080 1.040 1.040 7,000 +0.01(+0.97%)
Feb 18, 2015 1.090 1.090 1.030 1.030 1,500 -0.08(-7.21%)
Feb 17, 2015 1.100 1.110 1.060 1.110 29,100 +0.02(+1.83%)
Feb 13, 2015 1.090 1.090 1.090 0 +0.00(+0.00%)
Feb 12, 2015 1.090 1.090 1.090 1.090 1,600 -0.01(-0.91%)
Feb 11, 2015 1.100 1.100 1.100 1.100 11,000 +0.00(+0.00%)
Feb 10, 2015 1.040 1.100 1.040 1.100 17,019 +0.05(+4.76%)
Feb 09, 2015 1.010 1.050 1.010 1.050 9,300 +0.04(+3.95%)
Feb 05, 2015 1.010 1.010 1.010 0 -0.02(-1.93%)
Feb 04, 2015 1.030 1.030 1.030 1.030 2,000 +0.02(+1.98%)
Feb 03, 2015 1.050 1.110 1.010 1.010 270,507 -0.03(-2.88%)
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.