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 )

0.1100 UNCHANGED
Last Price Updated: 2:27 PM EDT, Apr 25, 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 25, 2024 0.1100 0 +0.01(+10.00%)
Apr 24, 2024 0.1000 0.1299 0.0700 0.1000 38,168 +0.00(+0.00%)
Apr 22, 2024 0.1000 0 +0.01(+11.11%)
Apr 19, 2024 0.0900 0.0900 0.0900 0.0900 696 +0.00(+5.88%)
Apr 18, 2024 0.0850 0.1000 0.0850 0.0850 20,000 -0.01(-15.00%)
Apr 17, 2024 0.1000 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Apr 12, 2024 0.1000 0 +0.01(+17.65%)
Apr 11, 2024 0.1000 0.1000 0.0600 0.0850 31,700 -0.02(-22.73%)
Apr 10, 2024 0.1200 0.1200 0.1000 0.1100 4,070 +0.03(+32.53%)
Apr 09, 2024 0.0830 0.0830 0.0830 0.0830 5,200 +0.01(+22.06%)
Apr 08, 2024 0.0515 0.0680 0.0415 0.0680 51,500 -0.00(-6.46%)
Apr 04, 2024 0.0727 0 +0.03(+77.32%)
Mar 27, 2024 0.0410 0 -0.01(-21.31%)
Mar 22, 2024 0.0521 0 -0.01(-13.17%)
Mar 19, 2024 0.0600 0 +0.00(+8.89%)
Mar 18, 2024 0.0422 0.0551 0.0422 0.0551 670 -0.00(-8.17%)
Mar 12, 2024 0.0600 35 +0.00(+0.00%)
Mar 11, 2024 0.0820 0.0820 0.0600 0.0600 2,100 +0.01(+20.00%)
Mar 08, 2024 0.0500 0.0697 0.0500 0.0500 72,228 -0.01(-12.28%)
Mar 07, 2024 0.0570 0.0570 0.0570 0.0570 1,666 -0.00(-5.00%)
Mar 06, 2024 0.0576 0.0600 0.0576 0.0600 1,100 -0.01(-11.76%)
Mar 05, 2024 0.0577 0.0880 0.0577 0.0680 26,600 +0.01(+10.39%)
Mar 04, 2024 0.0470 0.0616 0.0470 0.0616 351 +0.02(+49.88%)
Feb 22, 2024 0.0411 0 -0.02(-26.87%)
Feb 21, 2024 0.0562 0.0562 0.0562 0.0562 1,997 -0.01(-17.35%)
Feb 20, 2024 0.0680 0.0680 0.0680 0.0680 10,000 +0.02(+36.00%)
Feb 15, 2024 0.0500 0 +0.00(+0.00%)
Feb 14, 2024 0.0500 0.0500 0.0500 0.0500 9,301 -0.01(-18.43%)
Feb 07, 2024 0.0613 0 +0.01(+14.58%)
Feb 06, 2024 0.0852 0.0852 0.0535 0.0535 55,500 -0.04(-42.22%)
Feb 05, 2024 0.0926 0.0926 0.0926 0.0926 1,000 +0.01(+8.69%)
Feb 02, 2024 0.1050 0.1050 0.0852 0.0852 625 -0.02(-15.64%)
Jan 30, 2024 0.1010 0 +0.00(+1.00%)
Jan 29, 2024 0.0696 0.1100 0.0696 0.1000 148,464 +0.03(+43.47%)
Jan 26, 2024 0.0522 0.0800 0.0522 0.0697 57,971 +0.02(+33.52%)
Jan 25, 2024 0.0565 0.0565 0.0370 0.0522 12,600 +0.00(+0.00%)
Jan 10, 2024 0.0522 0 +0.00(+0.38%)
Jan 08, 2024 0.0520 0 +0.00(+2.97%)
Jan 05, 2024 0.0505 0.0505 0.0505 0.0505 600 -0.00(-6.48%)
Jan 03, 2024 0.0540 0 +0.00(+8.00%)
Jan 02, 2024 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+6.38%)
Dec 29, 2023 0.0421 0.0470 0.0420 0.0470 249,060 +0.00(+10.07%)
Dec 28, 2023 0.0480 0.0501 0.0427 0.0427 1,040,636 -0.01(-11.04%)
Dec 27, 2023 0.0550 0.0600 0.0480 0.0480 27,316 -0.01(-10.95%)
Dec 26, 2023 0.0450 0.0539 0.0450 0.0539 32,000 +0.01(+28.03%)
Dec 22, 2023 0.0495 0.0495 0.0421 0.0421 20,000 -0.01(-14.95%)
Dec 21, 2023 0.0421 0.0495 0.0421 0.0495 1,214 +0.00(+7.38%)
Dec 19, 2023 0.0461 0 -0.01(-10.49%)
Dec 18, 2023 0.0525 0.0525 0.0501 0.0515 45,000 +0.00(+6.63%)
Dec 15, 2023 0.0483 0.0483 0.0483 0.0483 500 -0.00(-1.43%)
Dec 13, 2023 0.0490 0 +0.00(+8.65%)
Dec 11, 2023 0.0451 2 +0.00(+4.88%)
Dec 08, 2023 0.0500 0.0500 0.0430 0.0430 20,000 -0.01(-14.00%)
Dec 07, 2023 0.0485 0.0589 0.0430 0.0500 37,500 -0.01(-15.11%)
Dec 05, 2023 0.0589 0 +0.01(+17.56%)
Dec 01, 2023 0.0501 0 +0.00(+0.00%)
Nov 28, 2023 0.0501 0 -0.01(-16.50%)
Nov 27, 2023 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Nov 24, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Nov 22, 2023 0.0550 0.0550 0.0550 0.0550 60,000 +0.01(+23.60%)
Nov 20, 2023 0.0445 0 -0.01(-11.00%)
Nov 17, 2023 0.0500 0.0500 0.0500 0.0500 18,300 -0.01(-9.58%)
Nov 16, 2023 0.0520 0.0569 0.0520 0.0553 20,500 +0.00(+0.55%)
Nov 15, 2023 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+3.58%)
Nov 14, 2023 0.0571 0.0571 0.0310 0.0531 407,879 -0.00(-3.63%)
Nov 07, 2023 0.0551 0 +0.00(+7.62%)
Nov 03, 2023 0.0512 0 +0.00(+2.40%)
Nov 02, 2023 0.0600 0.0600 0.0410 0.0500 115,737 +0.00(+3.73%)
Oct 31, 2023 0.0482 0 -0.00(-3.60%)
Oct 30, 2023 0.0537 0.0537 0.0500 0.0500 33,297 -0.00(-3.85%)
Oct 19, 2023 0.0520 0 -0.00(-5.45%)
Oct 17, 2023 0.0550 0 +0.00(+0.00%)
Oct 13, 2023 0.0550 0 -0.00(-8.18%)
Oct 12, 2023 0.0599 0.0599 0.0599 0.0599 583 -0.00(-0.17%)
Oct 11, 2023 0.0600 0.0600 0.0600 0.0600 8,000 -0.01(-12.92%)
Oct 10, 2023 0.0689 0.0689 0.0689 0.0689 3,601 +0.02(+37.80%)
Oct 06, 2023 0.0500 0 -0.01(-16.67%)
Oct 04, 2023 0.0600 0 +0.01(+20.00%)
Oct 03, 2023 0.0500 0.0500 0.0500 0.0500 55,000 +0.00(+0.00%)
Oct 02, 2023 0.0476 0.0500 0.0351 0.0500 199,400 -0.01(-11.50%)
Sep 29, 2023 0.0500 0.0565 0.0500 0.0565 1,250 -0.00(-0.88%)
Sep 28, 2023 0.0570 0.0570 0.0570 0.0570 4,500 -0.00(-3.23%)
Sep 27, 2023 0.0590 0.0590 0.0490 0.0589 312,400 +0.00(+6.90%)
Sep 26, 2023 0.0575 0.0575 0.0500 0.0551 292,500 -0.02(-28.63%)
Sep 22, 2023 0.0772 0 +0.01(+22.54%)
Sep 21, 2023 0.0600 0.0699 0.0500 0.0630 150,200 +0.01(+14.55%)
Sep 20, 2023 0.0664 0.0664 0.0498 0.0550 149,900 -0.02(-31.16%)
Sep 19, 2023 0.0801 0.1299 0.0575 0.0799 208,055 +0.00(+6.53%)
Sep 18, 2023 0.0826 0.0850 0.0750 0.0750 279,000 -0.00(-1.32%)
Sep 15, 2023 0.1000 0.1399 0.0751 0.0760 104,572 +0.00(+1.33%)
Sep 14, 2023 0.1400 0.1900 0.0720 0.0750 123,037 -0.07(-46.43%)
Sep 13, 2023 0.1600 0.1700 0.1104 0.1400 2,500 +0.00(+1.45%)
Sep 08, 2023 0.1380 0 +0.03(+25.91%)
Sep 07, 2023 0.1096 0.1096 0.1096 0.1096 100 +0.03(+32.05%)
Sep 06, 2023 0.0830 0.1200 0.0830 0.0830 6,500 -0.06(-40.20%)
Aug 31, 2023 0.1388 7 -0.01(-6.85%)
Aug 25, 2023 0.1490 0 -0.00(-0.67%)
Aug 24, 2023 0.1500 0.1500 0.1500 0.1500 333 +0.02(+19.33%)
Aug 15, 2023 0.1257 0 -0.00(-1.41%)
Aug 10, 2023 0.1275 0 -0.04(-25.00%)
Aug 09, 2023 0.1500 0.1700 0.1500 0.1700 13,700 +0.01(+5.59%)
Jul 27, 2023 0.1610 0 +0.00(+2.22%)
Jul 26, 2023 0.1575 0.1575 0.1575 0.1575 2,073 -0.02(-12.50%)
Jul 24, 2023 0.1800 33 +0.02(+12.64%)
Jul 20, 2023 0.1598 0 +0.02(+14.14%)
Jul 18, 2023 0.1400 0 -0.01(-7.28%)
Jul 11, 2023 0.1510 0 +0.00(+0.00%)
Jul 10, 2023 0.1510 0.1510 0.1510 0.1510 100 +0.00(+0.67%)
Jul 07, 2023 0.1575 0.1575 0.1500 0.1500 1,109 -0.03(-16.67%)
Jul 05, 2023 0.1800 0 +0.00(+0.11%)
Jul 03, 2023 0.1798 0.1798 0.1629 0.1798 24,000 -0.00(-1.43%)
Jun 29, 2023 0.1824 0 +0.04(+28.27%)
Jun 28, 2023 0.1525 0.1525 0.1422 0.1422 6,344 -0.04(-21.00%)
Jun 26, 2023 0.1800 0 -0.01(-5.26%)
Jun 23, 2023 0.1850 0.1900 0.1850 0.1900 6,040 +0.01(+3.71%)
Jun 22, 2023 0.1800 0.1900 0.1800 0.1832 19,600 -0.01(-3.58%)
Jun 21, 2023 0.1775 0.1900 0.1775 0.1900 2,000 +0.04(+25.00%)
Jun 20, 2023 0.1533 0.1533 0.1520 0.1520 3,000 +0.00(+0.66%)
Jun 16, 2023 0.1510 0.1510 0.1510 0.1510 100 +0.00(+0.67%)
Jun 15, 2023 0.1772 0.1772 0.1500 0.1500 3,300 -0.01(-6.37%)
Jun 13, 2023 0.1602 0 -0.01(-3.78%)
Jun 12, 2023 0.1530 0.1665 0.1251 0.1665 74,285 -0.01(-2.92%)
Jun 09, 2023 0.1900 0.1900 0.1715 0.1715 5,100 +0.01(+7.19%)
Jun 08, 2023 0.1900 0.1900 0.1600 0.1600 44,028 -0.03(-15.79%)
Jun 07, 2023 0.1574 0.1900 0.1574 0.1900 10,716 +0.03(+18.75%)
Jun 05, 2023 0.1600 0 +0.01(+5.61%)
May 31, 2023 0.1515 0 +0.00(+0.07%)
May 30, 2023 0.1514 0.1707 0.1514 0.1514 17,000 -0.03(-15.89%)
May 24, 2023 0.1800 0 -0.02(-9.09%)
May 23, 2023 0.1980 0.2250 0.1980 0.1980 35,000 +0.01(+4.21%)
May 22, 2023 0.1800 0.2250 0.1800 0.1900 132,614 +0.02(+8.57%)
May 19, 2023 0.1750 0.1750 0.1750 0.1750 100 +0.04(+34.41%)
May 18, 2023 0.1302 0.1302 0.1302 0.1302 1,664 -0.02(-11.73%)
May 17, 2023 0.1500 0.1500 0.1475 0.1475 1,000 +0.00(+0.00%)
May 10, 2023 0.1475 0 +0.00(+1.72%)
May 08, 2023 0.1450 0 -0.04(-19.44%)
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.