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 )

0.0733 -0.0067 (-8.37%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 17, 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, 2018 0.3850 0.4098 0.3850 0.4098 29,131 +0.01(+2.48%)
Apr 27, 2018 0.3700 0.4083 0.3700 0.3999 19,286 +0.02(+4.60%)
Apr 26, 2018 0.4210 0.4626 0.3823 0.3823 21,699 -0.12(-23.54%)
Apr 25, 2018 0.4190 0.5000 0.4190 0.5000 5,110 +0.10(+25.00%)
Apr 24, 2018 0.3880 0.4000 0.3800 0.4000 61,374 +0.00(+0.00%)
Apr 23, 2018 0.4810 0.5026 0.3800 0.4000 33,234 -0.09(-17.61%)
Apr 20, 2018 0.4200 0.4855 0.4200 0.4855 47,642 +0.11(+27.76%)
Apr 19, 2018 0.4105 0.4105 0.3600 0.3800 60,122 -0.02(-5.02%)
Apr 18, 2018 0.4600 0.4600 0.3600 0.4001 99,290 -0.06(-13.04%)
Apr 17, 2018 0.4512 0.5000 0.4512 0.4601 33,021 +0.01(+1.97%)
Apr 16, 2018 0.4511 0.4700 0.4511 0.4512 21,096 -0.00(-0.42%)
Apr 13, 2018 0.5115 0.5115 0.4531 0.4531 400 -0.02(-3.60%)
Apr 12, 2018 0.4511 0.4850 0.4511 0.4700 3,900 +0.02(+3.75%)
Apr 11, 2018 0.4581 0.4581 0.4530 0.4530 1,900 -0.05(-9.40%)
Apr 10, 2018 0.4500 0.5150 0.4500 0.5000 4,400 +0.00(+0.00%)
Apr 09, 2018 0.4500 0.5130 0.4500 0.5000 16,726 +0.05(+11.11%)
Apr 06, 2018 0.4858 0.4858 0.4500 0.4500 6,250 +0.01(+1.12%)
Apr 05, 2018 0.4401 0.4722 0.4401 0.4450 3,275 -0.04(-7.78%)
Apr 04, 2018 0.4500 0.4825 0.4401 0.4825 11,442 +0.03(+7.23%)
Apr 03, 2018 0.4500 0.4765 0.4500 0.4500 25,570 -0.01(-2.51%)
Apr 02, 2018 0.4252 0.4616 0.4252 0.4616 1,450 +0.00(+0.63%)
Mar 28, 2018 0.4587 0.4587 0.4587 0 +0.01(+2.50%)
Mar 27, 2018 0.4201 0.4475 0.4201 0.4475 1,293 +0.02(+5.02%)
Mar 26, 2018 0.4100 0.4280 0.4100 0.4261 3,750 +0.00(+0.19%)
Mar 23, 2018 0.4320 0.4597 0.4253 0.4253 13,735 -0.07(-13.91%)
Mar 22, 2018 0.4100 0.4940 0.4100 0.4940 3,470 +0.06(+14.88%)
Mar 21, 2018 0.4201 0.4429 0.4102 0.4300 20,500 -0.02(-4.02%)
Mar 20, 2018 0.4350 0.4480 0.4201 0.4480 2,876 +0.03(+6.57%)
Mar 19, 2018 0.4204 0.4204 0.4204 0.4204 100 -0.00(-1.08%)
Mar 16, 2018 0.4201 0.4480 0.4201 0.4250 24,200 +0.00(+1.12%)
Mar 15, 2018 0.4700 0.4700 0.4203 0.4203 8,020 -0.04(-8.67%)
Mar 14, 2018 0.4978 0.4980 0.4602 0.4602 11,710 -0.04(-7.57%)
Mar 13, 2018 0.4600 0.4979 0.4600 0.4979 6,100 +0.04(+8.24%)
Mar 12, 2018 0.4600 0.4600 0.4500 0.4600 20,243 +0.00(+0.00%)
Mar 09, 2018 0.4461 0.4600 0.4405 0.4600 12,810 +0.01(+2.20%)
Mar 08, 2018 0.4521 0.4521 0.4501 0.4501 6,322 +0.01(+2.18%)
Mar 07, 2018 0.4351 0.4421 0.4351 0.4405 3,150 -0.05(-10.10%)
Mar 06, 2018 0.4520 0.4900 0.4500 0.4900 7,865 -0.05(-8.92%)
Mar 05, 2018 0.4351 0.5380 0.4351 0.5380 1,417 +0.01(+2.48%)
Mar 02, 2018 0.4351 0.5250 0.4351 0.5250 9,385 +0.03(+5.44%)
Mar 01, 2018 0.4100 0.4979 0.4100 0.4979 2,539 +0.06(+12.98%)
Feb 28, 2018 0.4501 0.4501 0.4407 0.4407 450 -0.04(-8.19%)
Feb 27, 2018 0.4250 0.5040 0.4250 0.4800 269,053 +0.00(+0.00%)
Feb 26, 2018 0.4600 0.5600 0.4600 0.4800 126,835 -0.01(-2.81%)
Feb 23, 2018 0.4999 0.4999 0.4602 0.4939 13,500 +0.02(+5.06%)
Feb 22, 2018 0.4601 0.4701 0.4601 0.4701 8,296 +0.01(+2.17%)
Feb 21, 2018 0.4600 0.4990 0.4600 0.4601 31,280 +0.00(+0.02%)
Feb 20, 2018 0.4990 0.4990 0.4600 0.4600 4,845 +0.00(+0.00%)
Feb 16, 2018 0.4600 0.4600 0.4600 0 +0.00(+0.63%)
Feb 15, 2018 0.4570 0.4571 0.4570 0.4571 3,550 -0.00(-0.90%)
Feb 14, 2018 0.4613 0.4613 0.4613 0.4613 1,000 +0.01(+2.50%)
Feb 13, 2018 0.4700 0.4700 0.4300 0.4500 53,201 -0.03(-6.25%)
Feb 12, 2018 0.4701 0.4999 0.4700 0.4800 16,700 -0.02(-4.00%)
Feb 09, 2018 0.4600 0.5200 0.4600 0.5000 18,706 +0.03(+5.26%)
Feb 08, 2018 0.4700 0.4770 0.4700 0.4750 29,744 +0.00(+1.04%)
Feb 07, 2018 0.4701 0.4701 0.4701 0.4701 2,200 -0.03(-5.96%)
Feb 06, 2018 0.4851 0.5198 0.4700 0.4999 71,241 +0.01(+1.14%)
Feb 05, 2018 0.5100 0.5250 0.4943 0.4943 83,178 -0.02(-3.08%)
Feb 02, 2018 0.5200 0.5350 0.5100 0.5100 25,545 +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.