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 28, 2016 0.7000 0.7000 0.7000 0 -0.00(-0.07%)
Jul 27, 2016 0.7790 0.7790 0.7005 0.7005 5,037 -0.02(-2.71%)
Jul 26, 2016 0.7100 0.7200 0.7100 0.7200 20,010 +0.02(+3.15%)
Jul 25, 2016 0.7400 0.7790 0.6980 0.6980 15,000 -0.04(-5.68%)
Jul 22, 2016 0.7500 0.7500 0.7380 0.7400 84,836 +0.04(+5.71%)
Jul 21, 2016 0.7800 0.7800 0.7000 0.7000 28,300 -0.08(-10.26%)
Jul 20, 2016 0.7550 0.7800 0.7550 0.7800 54,000 +0.03(+4.00%)
Jul 19, 2016 0.7500 0.7500 0.7500 0.7500 5,000 +0.02(+2.04%)
Jul 18, 2016 0.7500 0.7500 0.7350 0.7350 16,000 -0.02(-2.00%)
Jul 15, 2016 0.7500 0.7500 0.7500 0.7500 1,000 -0.03(-3.23%)
Jul 14, 2016 0.7750 0.7750 0.7500 0.7750 7,800 -0.01(-0.64%)
Jul 13, 2016 0.7500 0.7800 0.7500 0.7800 25,797 +0.03(+4.00%)
Jul 12, 2016 0.6950 0.7690 0.6825 0.7500 499,458 +0.10(+15.38%)
Jul 11, 2016 0.6500 0.6700 0.6500 0.6500 115,820 -0.04(-6.47%)
Jul 08, 2016 0.6950 0.6500 0.6950 55,100 +0.04(+6.92%)
Jul 07, 2016 0.6400 0.6500 0.6400 0.6500 8,500 +0.05(+8.33%)
Jul 05, 2016 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Jul 01, 2016 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Jun 28, 2016 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jun 27, 2016 0.6251 0.6251 0.6200 0.6200 10,600 -0.03(-4.60%)
Jun 23, 2016 0.6499 0.6499 0.6499 0 +0.02(+3.62%)
Jun 22, 2016 0.6400 0.6400 0.6200 0.6272 6,790 -0.02(-3.51%)
Jun 21, 2016 0.6200 0.6500 0.6199 0.6500 6,250 +0.03(+4.86%)
Jun 20, 2016 0.5602 0.6199 0.5602 0.6199 1,750 +0.02(+4.01%)
Jun 17, 2016 0.6000 0.6270 0.5960 0.5960 17,760 -0.00(-0.66%)
Jun 15, 2016 0.6000 0.6000 0.6000 0 +0.05(+9.07%)
Jun 14, 2016 0.6000 0.6000 0.5501 0.5501 12,373 +0.02(+3.79%)
Jun 13, 2016 0.5900 0.6000 0.5300 0.5300 14,873 -0.07(-11.67%)
Jun 10, 2016 0.5900 0.6100 0.5900 0.6000 12,569 -0.01(-1.64%)
Jun 09, 2016 0.5800 0.6100 0.5800 0.6100 59,138 +0.02(+3.39%)
Jun 08, 2016 0.5800 0.5900 0.5600 0.5900 13,500 +0.01(+1.72%)
Jun 07, 2016 0.5900 0.5900 0.5701 0.5800 15,027 -0.02(-3.33%)
Jun 06, 2016 0.5600 0.6000 0.5600 0.6000 8,000 +0.04(+7.14%)
Jun 03, 2016 0.6000 0.6000 0.5600 0.5600 21,000 -0.04(-6.67%)
Jun 02, 2016 0.6100 0.6100 0.5900 0.6000 35,081 +0.00(+0.00%)
Jun 01, 2016 0.6400 0.6400 0.6000 0.6000 3,027 -0.04(-5.96%)
May 27, 2016 0.6380 0.6380 0.6380 0 +0.03(+4.59%)
May 26, 2016 0.5800 0.6250 0.5300 0.6100 63,716 +0.02(+3.39%)
May 25, 2016 0.6100 0.6100 0.5040 0.5900 57,503 -0.03(-4.84%)
May 24, 2016 0.6000 0.6400 0.6000 0.6200 22,903 +0.03(+5.32%)
May 23, 2016 0.6000 0.6050 0.5887 0.5887 5,600 -0.03(-4.28%)
May 20, 2016 0.6500 0.6500 0.6000 0.6150 39,490 -0.04(-5.38%)
May 19, 2016 0.6503 0.6503 0.6500 0.6500 24,300 -0.00(-0.05%)
May 18, 2016 0.6605 0.6606 0.6503 0.6503 6,490 +0.00(+0.00%)
May 17, 2016 0.6503 0.6503 0.6503 0.6503 5,000 -0.01(-1.03%)
May 16, 2016 0.6949 0.6949 0.6571 0.6571 9,446 -0.00(-0.45%)
May 13, 2016 0.6501 0.6601 0.6501 0.6601 8,000 -0.03(-4.90%)
May 12, 2016 0.6601 0.6941 0.6501 0.6941 8,851 +0.02(+3.60%)
May 11, 2016 0.6801 0.6801 0.6550 0.6700 12,261 -0.03(-4.29%)
May 10, 2016 0.6900 0.7000 0.6851 0.7000 74,009 +0.00(+0.00%)
May 09, 2016 0.7100 0.7200 0.6900 0.7000 93,068 -0.02(-2.78%)
May 06, 2016 0.7101 0.7700 0.6802 0.7200 100,265 -0.00(-0.01%)
May 05, 2016 0.7200 0.7499 0.6706 0.7201 28,800 -0.02(-2.70%)
May 04, 2016 0.7100 0.7401 0.7100 0.7401 73,100 +0.07(+11.13%)
May 03, 2016 0.6602 0.7600 0.6602 0.6660 14,770 -0.04(-5.26%)
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.