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 28, 2022 0.1303 0.1303 0.1302 0.1302 6,000 +0.00(+0.15%)
Feb 25, 2022 0.1200 0.1500 0.1200 0.1300 98,597 +0.01(+11.11%)
Feb 18, 2022 0.1170 80 +0.01(+12.39%)
Feb 16, 2022 0.1041 0 -0.02(-13.97%)
Feb 15, 2022 0.1200 0.1210 0.1200 0.1210 9,297 +0.01(+13.62%)
Feb 11, 2022 0.1065 0 -0.02(-17.70%)
Feb 10, 2022 0.1294 0.1294 0.1294 0.1294 1,500 -0.00(-0.46%)
Feb 07, 2022 0.1300 0 -0.00(-3.63%)
Feb 03, 2022 0.1349 0 +0.01(+6.64%)
Jan 31, 2022 0.1265 0 -0.01(-9.64%)
Jan 28, 2022 0.1500 0.1500 0.1400 0.1400 24,890 -0.03(-17.40%)
Jan 25, 2022 0.1695 0 +0.03(+20.04%)
Jan 24, 2022 0.1412 0.1412 0.1412 0.1412 1,000 -0.03(-15.95%)
Jan 20, 2022 0.1680 10 -0.00(-0.77%)
Jan 19, 2022 0.1693 0.1693 0.1693 0.1693 1,000 +0.00(+0.00%)
Jan 18, 2022 0.1693 0.1750 0.1693 0.1693 37,822 +0.00(+0.00%)
Jan 14, 2022 0.1693 0 +0.00(+0.77%)
Jan 13, 2022 0.1436 0.1693 0.1436 0.1680 20,196 +0.03(+20.00%)
Jan 12, 2022 0.1366 0.1450 0.1366 0.1400 1,999 -0.00(-3.45%)
Jan 10, 2022 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jan 07, 2022 0.1550 0.1550 0.1450 0.1450 8,500 -0.00(-2.03%)
Jan 05, 2022 0.1480 0.1480 0.1480 0 +0.03(+22.92%)
Jan 04, 2022 0.1204 0.1204 0.1204 0.1204 400 -0.02(-14.00%)
Jan 03, 2022 0.1300 0.1400 0.1300 0.1400 11,570 -0.00(-0.36%)
Dec 30, 2021 0.1405 0.1405 0.1405 0 -0.01(-6.33%)
Dec 29, 2021 0.1689 0.1689 0.1040 0.1500 58,900 -0.01(-5.96%)
Dec 28, 2021 0.1595 0.1595 0.1595 0.1595 4,990 +0.03(+22.60%)
Dec 23, 2021 0.1301 0.1301 0.1301 0 -0.03(-18.69%)
Dec 21, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 20, 2021 0.1500 0.1600 0.1500 0.1600 6,000 -0.01(-5.88%)
Dec 16, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 15, 2021 0.1796 0.1800 0.1700 0.1700 13,490 -0.02(-10.05%)
Dec 14, 2021 0.1990 0.1990 0.1890 0.1890 4,044 +0.03(+18.12%)
Dec 13, 2021 0.1600 0.1600 0.1600 0.1600 3,250 +0.01(+3.29%)
Dec 10, 2021 0.1793 0.1793 0.1500 0.1549 19,249 -0.02(-8.88%)
Dec 09, 2021 0.1798 0.1798 0.1699 0.1700 2,200 +0.01(+6.25%)
Dec 08, 2021 0.1900 0.1997 0.1250 0.1600 6,340 +0.06(+56.86%)
Dec 07, 2021 0.1412 0.1510 0.1020 0.1020 8,000 -0.10(-48.87%)
Dec 06, 2021 0.1999 0.1999 0.1225 0.1995 1,165 -0.04(-16.53%)
Dec 03, 2021 0.2390 0.2390 0.2390 0.2390 700 -0.00(-0.33%)
Dec 02, 2021 0.2247 0.2398 0.2247 0.2398 12,978 +0.03(+14.19%)
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.