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 (%)
Feb 24, 2009 1.950 1.950 1.950 0 +0.00(+0.00%)
Feb 23, 2009 1.950 1.950 1.950 1.950 500 +0.00(+0.00%)
Feb 09, 2009 1.950 1.950 1.950 0 +0.00(+0.00%)
Feb 06, 2009 1.950 1.950 1.950 1.950 300 +0.00(+0.00%)
Feb 02, 2009 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 30, 2009 1.950 1.950 1.950 1.950 100 +0.94(+93.07%)
Jan 15, 2009 1.010 1.010 1.010 0 +0.00(+0.00%)
Jan 14, 2009 1.010 1.010 1.010 1.010 1,500 -0.09(-8.18%)
Jan 08, 2009 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 07, 2009 1.100 1.100 1.100 1.100 146 +0.59(+115.69%)
Jan 06, 2009 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jan 05, 2009 1.010 1.010 0.5100 0.5100 3,425 -1.24(-70.86%)
Dec 31, 2008 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 30, 2008 1.750 1.750 1.750 1.750 300 -0.45(-20.45%)
Dec 02, 2008 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 01, 2008 2.200 2.200 2.200 2.200 200 +1.15(+109.52%)
Nov 17, 2008 1.050 1.050 1.050 0 +0.00(+0.00%)
Nov 14, 2008 1.050 1.050 1.050 1.050 700 -1.43(-57.66%)
Oct 30, 2008 2.480 2.480 2.480 0 +0.00(+0.00%)
Oct 29, 2008 2.650 2.650 2.480 2.480 700 -0.42(-14.48%)
Oct 20, 2008 2.900 2.900 2.900 0 +0.00(+0.00%)
Oct 17, 2008 2.900 2.900 2.900 2.900 134 -0.40(-12.12%)
Oct 14, 2008 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 13, 2008 3.300 3.300 3.300 3.300 150 +2.15(+186.96%)
Oct 09, 2008 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 08, 2008 1.150 1.150 1.150 1.150 500 -1.35(-54.00%)
Oct 06, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 03, 2008 2.500 2.500 2.500 2.500 450 +0.00(+0.00%)
Oct 02, 2008 2.500 2.500 2.500 2.500 400 -0.90(-26.47%)
Oct 01, 2008 3.400 3.400 3.400 3.400 100 -0.10(-2.86%)
Sep 30, 2008 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 29, 2008 3.500 3.500 3.500 3.500 100 +0.45(+14.75%)
Sep 23, 2008 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Sep 22, 2008 3.500 3.500 2.930 3.050 900 -0.45(-12.86%)
Sep 17, 2008 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 16, 2008 3.500 3.500 3.500 3.500 200 +0.00(+0.00%)
Sep 08, 2008 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 05, 2008 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 13, 2008 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 12, 2008 3.500 3.500 3.500 3.500 1,200 +0.00(+0.00%)
Aug 11, 2008 3.500 3.500 3.500 3.500 1,250 +0.81(+30.11%)
Aug 08, 2008 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Aug 07, 2008 2.690 2.690 2.690 2.690 500 -0.81(-23.14%)
Aug 06, 2008 3.500 3.500 3.500 3.500 500 +0.00(+0.00%)
Aug 05, 2008 3.710 3.710 3.500 3.500 821 -0.21(-5.66%)
Aug 04, 2008 3.710 3.710 3.710 3.710 0 +0.00(+0.00%)
Aug 01, 2008 3.710 3.710 3.710 3.710 0 +0.00(+0.00%)
Jul 31, 2008 3.710 3.710 3.710 3.710 0 +0.00(+0.00%)
Jul 30, 2008 3.710 3.710 3.710 3.710 250 +0.00(+0.00%)
Jul 29, 2008 3.710 3.710 3.710 3.710 0 +0.00(+0.00%)
Jul 28, 2008 3.710 3.710 3.710 3.710 0 +0.00(+0.00%)
Jul 25, 2008 3.710 3.710 3.710 3.710 0 +0.00(+0.00%)
Jul 24, 2008 3.710 3.710 3.710 3.710 0 +0.00(+0.00%)
Jul 23, 2008 3.710 3.710 3.710 3.710 500 +0.01(+0.27%)
Jul 22, 2008 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jul 21, 2008 3.700 3.700 3.700 3.700 850 +1.01(+37.55%)
Jul 18, 2008 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Jul 17, 2008 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Jul 16, 2008 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Jul 15, 2008 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Jul 14, 2008 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Jul 11, 2008 3.000 3.050 2.690 2.690 1,550 -1.56(-36.71%)
Jul 10, 2008 4.250 4.250 4.250 4.250 500 +0.00(+0.00%)
Jul 09, 2008 4.250 4.250 4.250 4.250 500 +0.00(+0.00%)
Jul 08, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jul 07, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jul 04, 2008 4.250 4.250 4.250 4.250 300 +0.00(+0.00%)
Jul 03, 2008 4.250 4.250 4.250 4.250 300 +0.25(+6.25%)
Jul 02, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 01, 2008 4.000 4.000 4.000 4.000 200 +0.00(+0.00%)
Jun 30, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 27, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 26, 2008 4.000 4.000 4.000 4.000 248 +0.44(+12.36%)
Jun 25, 2008 3.560 3.560 3.560 3.560 0 +0.00(+0.00%)
Jun 24, 2008 3.600 3.600 3.560 3.560 3,000 +0.00(+0.00%)
Jun 23, 2008 3.560 3.560 3.560 3.560 500 -0.04(-1.11%)
Jun 20, 2008 3.600 3.600 3.600 3.600 1,000 +0.15(+4.35%)
Jun 19, 2008 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jun 18, 2008 3.450 3.450 3.450 3.450 1,600 -0.05(-1.43%)
Jun 17, 2008 3.500 3.500 3.370 3.500 1,100 +0.00(+0.00%)
Jun 16, 2008 3.300 3.500 3.300 3.500 200 +0.40(+12.90%)
Jun 13, 2008 3.100 3.100 3.100 3.100 500 +0.00(+0.00%)
Jun 12, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jun 11, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jun 10, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jun 09, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jun 06, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jun 05, 2008 3.100 3.100 3.100 3.100 1,000 +0.00(+0.00%)
Jun 04, 2008 3.100 3.100 3.100 3.100 1,000 -0.20(-6.06%)
Jun 03, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jun 02, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
May 30, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
May 29, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
May 28, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
May 27, 2008 3.000 3.300 3.000 3.300 1,000 +0.30(+10.00%)
May 26, 2008 3.000 3.000 3.000 3.000 500 +0.00(+0.00%)
May 23, 2008 3.000 3.000 3.000 3.000 500 +0.37(+14.07%)
May 22, 2008 2.630 2.630 2.630 2.630 313 -0.62(-19.08%)
May 21, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
May 20, 2008 3.250 3.250 3.250 3.250 750 +0.00(+0.00%)
May 19, 2008 3.300 3.300 3.250 3.250 3,000 +0.15(+4.84%)
May 16, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
May 15, 2008 3.100 3.100 3.100 3.100 500 +0.00(+0.00%)
May 14, 2008 3.100 3.100 3.100 3.100 500 +0.00(+0.00%)
May 13, 2008 3.100 3.100 3.100 3.100 500 -0.20(-6.06%)
May 12, 2008 3.200 3.300 3.200 3.300 2,620 +0.15(+4.76%)
May 09, 2008 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
May 08, 2008 3.150 3.150 3.150 3.150 1,350 +0.05(+1.61%)
May 07, 2008 3.100 3.100 3.100 3.100 500 +0.00(+0.00%)
May 06, 2008 3.100 3.100 3.100 3.100 1,500 +0.10(+3.33%)
May 05, 2008 3.000 3.000 3.000 3.000 2,150 +0.00(+0.00%)
May 02, 2008 3.000 3.000 3.000 3.000 200 +0.40(+15.38%)
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.