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 29, 2016 0.6840 0.6840 0.6401 0.6401 9,985 -0.03(-4.32%)
Apr 28, 2016 0.7550 0.7550 0.6000 0.6690 26,840 -0.02(-3.38%)
Apr 27, 2016 0.6925 0.6925 0.6924 0.6924 6,000 -0.04(-5.15%)
Apr 26, 2016 0.7531 0.7550 0.6900 0.7300 28,538 +0.04(+5.80%)
Apr 25, 2016 0.7202 0.7202 0.6500 0.6900 23,720 -0.04(-5.48%)
Apr 22, 2016 0.7400 0.7800 0.7300 0.7300 33,500 -0.02(-2.67%)
Apr 21, 2016 0.7300 0.7800 0.6800 0.7500 26,000 +0.02(+2.74%)
Apr 20, 2016 0.7000 0.7300 0.6500 0.7300 32,285 +0.00(+0.00%)
Apr 19, 2016 0.7200 0.7350 0.6900 0.7300 13,620 -0.01(-0.68%)
Apr 18, 2016 0.7501 0.7502 0.6500 0.7350 40,620 -0.06(-7.55%)
Apr 15, 2016 0.7950 0.7950 0.7950 0.7950 1,800 +0.06(+8.87%)
Apr 14, 2016 0.7301 0.7302 0.7301 0.7302 550 -0.09(-10.95%)
Apr 12, 2016 0.8200 0.8200 0.8200 0 -0.06(-6.82%)
Apr 11, 2016 0.8699 0.8800 0.8450 0.8800 100,297 +0.01(+1.15%)
Apr 08, 2016 0.8700 0.9000 0.8700 0.8700 59,804 +0.02(+2.35%)
Apr 07, 2016 0.7500 0.8900 0.7500 0.8500 36,750 +0.07(+8.97%)
Apr 06, 2016 0.7500 0.7999 0.7500 0.7800 3,500 +0.03(+4.00%)
Apr 05, 2016 0.6900 0.8100 0.6900 0.7500 202,789 +0.06(+8.70%)
Apr 04, 2016 0.6900 0.6900 0.6600 0.6900 24,000 -0.02(-2.82%)
Mar 31, 2016 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
Mar 30, 2016 0.7100 0.7800 0.7100 0.7500 27,000 +0.00(+0.00%)
Mar 29, 2016 0.7500 0.7500 0.7500 0.7500 3,000 -0.01(-1.32%)
Mar 28, 2016 0.7700 0.7700 0.7600 0.7600 1,800 -0.01(-1.30%)
Mar 24, 2016 0.7700 0.7700 0.7700 0 +0.05(+6.94%)
Mar 23, 2016 0.7501 0.7501 0.7100 0.7200 20,273 -0.03(-4.00%)
Mar 22, 2016 0.8000 0.8000 0.7400 0.7500 75,390 -0.03(-3.85%)
Mar 21, 2016 0.7503 0.8219 0.7503 0.7800 6,000 -0.03(-3.70%)
Mar 18, 2016 0.8400 0.8400 0.7895 0.8100 56,596 -0.06(-6.84%)
Mar 17, 2016 0.8500 0.9200 0.8050 0.8695 36,180 +0.02(+2.29%)
Mar 16, 2016 0.9500 0.9800 0.8500 0.8500 54,090 -0.13(-13.27%)
Mar 15, 2016 0.9000 0.9800 0.8750 0.9800 242,820 +0.09(+10.12%)
Mar 14, 2016 0.7500 0.8899 0.7500 0.8899 73,656 +0.09(+11.24%)
Mar 11, 2016 0.7445 0.8000 0.7445 0.8000 46,018 +0.05(+6.67%)
Mar 10, 2016 0.7195 0.7500 0.7150 0.7500 38,176 +0.04(+5.63%)
Mar 09, 2016 0.7100 0.7100 0.7100 0.7100 12,040 -0.04(-5.33%)
Mar 08, 2016 0.7500 0.7700 0.7500 0.7500 12,960 -0.03(-3.85%)
Mar 07, 2016 0.7500 0.7800 0.7400 0.7800 15,157 +0.04(+5.42%)
Mar 04, 2016 0.6500 0.7399 0.6500 0.7399 16,200 +0.01(+1.36%)
Mar 03, 2016 0.6251 0.7400 0.6251 0.7300 33,000 +0.03(+4.29%)
Mar 02, 2016 0.7050 0.7050 0.7000 0.7000 35,780 -0.04(-5.34%)
Mar 01, 2016 0.6500 0.7400 0.6500 0.7395 20,772 +0.00(+0.61%)
Feb 29, 2016 0.7400 0.7400 0.6111 0.7350 3,200 +0.06(+9.70%)
Feb 26, 2016 0.6500 0.6700 0.6395 0.6700 14,500 +0.02(+3.08%)
Feb 25, 2016 0.6200 0.6500 0.6200 0.6500 5,010 +0.00(+0.00%)
Feb 23, 2016 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 22, 2016 0.5950 0.6500 0.5950 0.6500 21,890 +0.07(+12.17%)
Feb 19, 2016 0.5000 0.5800 0.5000 0.5795 56,000 +0.07(+14.75%)
Feb 18, 2016 0.4700 0.5050 0.4700 0.5050 70,500 +0.04(+9.78%)
Feb 17, 2016 0.4800 0.4800 0.4500 0.4600 82,984 -0.04(-8.00%)
Feb 12, 2016 0.5000 0.5000 0.5000 0 +0.06(+13.61%)
Feb 11, 2016 0.4950 0.4950 0.4401 0.4401 34,001 -0.04(-8.33%)
Feb 10, 2016 0.4801 0.4801 0.4801 0.4801 2,500 -0.05(-9.42%)
Feb 08, 2016 0.5300 0.5300 0.5300 0 +0.01(+2.89%)
Feb 05, 2016 0.5600 0.5600 0.5151 0.5151 9,200 -0.03(-6.35%)
Feb 04, 2016 0.5550 0.5550 0.5105 0.5500 7,241 -0.01(-1.79%)
Feb 03, 2016 0.6000 0.6499 0.5500 0.5600 54,741 +0.01(+1.82%)
Feb 02, 2016 0.5499 0.5600 0.5499 0.5500 9,500 +0.02(+3.77%)
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.