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 (%)
Jul 30, 2004 0.2400 0.2900 0.2400 0.2900 51,900 +0.04(+16.00%)
Jul 29, 2004 0.2400 0.2500 0.2400 0.2500 10,600 +0.00(+0.00%)
Jul 28, 2004 0.2900 0.2900 0.2400 0.2500 67,000 -0.02(-7.41%)
Jul 27, 2004 0.2700 0.2900 0.2700 0.2700 32,700 +0.00(+0.00%)
Jul 26, 2004 0.2800 0.3200 0.2700 0.2700 40,200 -0.03(-10.00%)
Jul 23, 2004 0.3850 0.3850 0.2800 0.3000 86,500 -0.04(-11.76%)
Jul 22, 2004 0.3400 0.3700 0.3200 0.3400 198,500 +0.00(+0.00%)
Jul 21, 2004 0.4200 0.4200 0.3300 0.3400 104,000 -0.02(-5.56%)
Jul 20, 2004 0.3500 0.4000 0.3500 0.3600 22,500 -0.04(-10.00%)
Jul 19, 2004 0.3800 0.4000 0.3500 0.4000 14,200 +0.02(+5.26%)
Jul 16, 2004 0.4300 0.4400 0.3800 0.3800 108,600 -0.04(-9.52%)
Jul 15, 2004 0.4000 0.4200 0.4000 0.4200 6,600 +0.01(+2.44%)
Jul 14, 2004 0.4100 0.5100 0.4100 0.4100 27,300 -0.04(-8.89%)
Jul 13, 2004 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 12, 2004 0.4200 0.5600 0.4200 0.4500 51,500 +0.00(+0.00%)
Jul 09, 2004 0.4100 0.4500 0.4100 0.4500 18,400 +0.00(+0.00%)
Jul 08, 2004 0.5100 0.5500 0.4500 0.4500 26,200 -0.12(-21.05%)
Jul 07, 2004 0.3800 0.6000 0.3800 0.5700 106,600 +0.12(+26.67%)
Jul 06, 2004 0.3800 0.4500 0.3800 0.4500 27,400 +0.05(+12.50%)
Jul 02, 2004 0.4000 0.4000 0.4000 0.4000 5,000 +0.02(+5.26%)
Jul 01, 2004 0.4500 0.4500 0.3800 0.3800 16,000 -0.06(-13.64%)
Jun 30, 2004 0.3800 0.4400 0.3500 0.4400 49,500 +0.09(+25.71%)
Jun 29, 2004 0.3800 0.3800 0.3500 0.3500 4,500 +0.00(+0.00%)
Jun 28, 2004 0.3500 0.3800 0.3500 0.3500 22,000 +0.00(+0.00%)
Jun 25, 2004 0.3500 0.4000 0.3500 0.3500 9,800 -0.05(-12.50%)
Jun 24, 2004 0.3400 0.4000 0.3400 0.4000 5,800 +0.00(+0.00%)
Jun 23, 2004 0.3500 0.4000 0.3500 0.4000 11,300 +0.05(+14.29%)
Jun 22, 2004 0.3200 0.3500 0.3200 0.3500 5,500 +0.03(+9.37%)
Jun 21, 2004 0.3200 0.3900 0.3200 0.3200 11,700 +0.00(+0.00%)
Jun 18, 2004 0.4600 0.4600 0.3200 0.3200 82,000 -0.18(-36.00%)
Jun 17, 2004 0.5100 0.5100 0.4600 0.5000 9,200 +0.04(+8.70%)
Jun 16, 2004 0.4300 0.5000 0.4300 0.4600 22,200 -0.05(-9.80%)
Jun 15, 2004 0.6000 0.6500 0.4500 0.5100 85,300 -0.14(-21.54%)
Jun 14, 2004 0.6000 0.6500 0.6000 0.6500 10,500 +0.05(+8.33%)
Jun 10, 2004 0.6500 0.6700 0.6000 0.6000 56,300 -0.10(-14.29%)
Jun 09, 2004 0.7000 0.7000 0.6700 0.7000 10,900 +0.01(+1.45%)
Jun 08, 2004 0.6400 0.6900 0.6400 0.6900 37,000 +0.00(+0.00%)
Jun 07, 2004 0.6600 0.6900 0.6400 0.6900 46,500 +0.03(+4.55%)
Jun 04, 2004 0.6600 0.7000 0.6600 0.6600 600 +0.00(+0.00%)
Jun 03, 2004 0.7000 0.7000 0.6600 0.6600 9,400 +0.00(+0.00%)
Jun 02, 2004 0.7200 0.7500 0.6500 0.6600 11,800 -0.06(-8.33%)
Jun 01, 2004 0.7700 0.7700 0.7200 0.7200 24,600 -0.05(-5.88%)
May 28, 2004 0.6600 0.7700 0.6600 0.7650 33,700 +0.10(+15.91%)
May 27, 2004 0.6300 0.7000 0.6300 0.6600 15,500 +0.03(+4.76%)
May 26, 2004 0.7000 0.7200 0.6300 0.6300 127,100 -0.07(-10.00%)
May 25, 2004 0.7100 0.7700 0.6900 0.7000 54,600 -0.07(-9.09%)
May 24, 2004 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
May 21, 2004 0.7600 0.7900 0.7600 0.7700 18,900 +0.00(+0.00%)
May 20, 2004 0.9000 0.9000 0.7600 0.7700 21,800 +0.00(+0.00%)
May 19, 2004 0.8500 0.8500 0.7700 0.7700 63,600 -0.03(-3.75%)
May 18, 2004 0.7600 0.8000 0.7600 0.8000 30,200 +0.03(+3.90%)
May 17, 2004 0.7600 0.8500 0.7600 0.7700 52,200 +0.00(+0.00%)
May 14, 2004 0.7700 0.8100 0.7700 0.7700 8,400 -0.03(-3.75%)
May 13, 2004 0.8500 0.8800 0.7700 0.8000 15,600 -0.05(-5.88%)
May 12, 2004 0.8800 0.9400 0.8500 0.8500 13,700 -0.05(-5.56%)
May 11, 2004 0.9500 1.010 0.9000 0.9000 87,200 -0.05(-5.26%)
May 10, 2004 1.050 1.110 0.9500 0.9500 61,300 -0.12(-11.21%)
May 07, 2004 1.010 1.100 0.9500 1.070 69,200 +0.08(+8.08%)
May 06, 2004 1.100 1.100 0.9000 0.9900 39,600 -0.08(-7.48%)
May 05, 2004 1.200 1.250 1.070 1.070 154,600 +0.05(+4.90%)
May 04, 2004 0.7900 1.200 0.7200 1.020 272,300 +0.22(+27.50%)
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.