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 (%)
Jul 31, 2020 0.1101 0.1275 0.1100 0.1250 112,500 -0.01(-3.85%)
Jul 30, 2020 0.0900 0.1400 0.0900 0.1300 49,082 +0.06(+83.10%)
Jul 28, 2020 0.0710 0.0710 0.0710 0 -0.02(-21.55%)
Jul 23, 2020 0.0905 0.0905 0.0905 0 +0.00(+0.56%)
Jul 22, 2020 0.0900 0.0900 0.0900 0.0900 12,500 +0.00(+5.88%)
Jul 21, 2020 0.0925 0.0925 0.0850 0.0850 9,760 -0.00(-4.28%)
Jul 20, 2020 0.0888 0.0888 0.0888 0.0888 1,000 -0.01(-11.11%)
Jul 17, 2020 0.0950 0.0999 0.0950 0.0999 5,200 +0.01(+16.84%)
Jul 16, 2020 0.0716 0.1200 0.0716 0.0855 1,195,759 -0.00(-5.00%)
Jul 15, 2020 0.0500 0.0900 0.0500 0.0900 519,228 +0.00(+5.02%)
Jul 14, 2020 0.0801 0.0990 0.0801 0.0857 4,601 +0.00(+1.42%)
Jul 13, 2020 0.0650 0.0845 0.0650 0.0845 2,251 +0.00(+5.63%)
Jul 10, 2020 0.0650 0.0990 0.0650 0.0800 104,500 -0.02(-19.19%)
Jul 09, 2020 0.0820 0.0990 0.0820 0.0990 4,555 +0.00(+0.00%)
Jul 08, 2020 0.0820 0.0990 0.0820 0.0990 1,400 +0.01(+13.14%)
Jul 07, 2020 0.0910 0.0990 0.0835 0.0875 56,647 -0.01(-12.50%)
Jul 06, 2020 0.0910 0.1000 0.0910 0.1000 6,150 +0.00(+4.71%)
Jul 02, 2020 0.1000 0.1000 0.0910 0.0955 45,700 -0.00(-2.05%)
Jul 01, 2020 0.1000 0.1000 0.0950 0.0975 29,450 -0.01(-5.34%)
Jun 29, 2020 0.1030 0.1030 0.1030 0 +0.01(+8.19%)
Jun 26, 2020 0.0988 0.0988 0.0910 0.0952 7,200 -0.01(-7.57%)
Jun 25, 2020 0.0952 0.1030 0.0952 0.1030 16,150 +0.00(+0.00%)
Jun 24, 2020 0.1030 0.1030 0.0860 0.1030 12,627 +0.02(+27.95%)
Jun 23, 2020 0.0610 0.1040 0.0600 0.0805 48,252 -0.01(-10.56%)
Jun 22, 2020 0.0975 0.1050 0.0900 0.0900 26,729 -0.01(-10.00%)
Jun 19, 2020 0.1000 0.1000 0.1000 70 +0.00(+0.00%)
Jun 18, 2020 0.1000 0.1000 0.1000 0.1000 4,000 -0.00(-4.76%)
Jun 17, 2020 0.0975 0.1050 0.0901 0.1050 7,055 +0.01(+7.69%)
Jun 16, 2020 0.1013 0.1050 0.0970 0.0975 31,347 -0.00(-3.75%)
Jun 12, 2020 0.1013 0.1013 0.1013 0 +0.01(+6.63%)
Jun 11, 2020 0.0900 0.1013 0.0900 0.0950 11,250 -0.01(-6.22%)
Jun 10, 2020 0.0901 0.1013 0.0901 0.1013 650 -0.01(-5.77%)
Jun 09, 2020 0.1100 0.1112 0.1000 0.1075 66,701 +0.01(+4.88%)
Jun 08, 2020 0.0900 0.1059 0.0900 0.1025 78,511 -0.01(-5.88%)
Jun 05, 2020 0.0901 0.1089 0.0901 0.1089 24,200 +0.01(+9.45%)
Jun 04, 2020 0.1089 0.1089 0.0995 0.0995 10,300 -0.01(-9.46%)
Jun 02, 2020 0.1099 0.1099 0.1099 0 +0.00(+0.00%)
Jun 01, 2020 0.1050 0.1149 0.1050 0.1099 78,428 -0.01(-4.35%)
May 29, 2020 0.1099 0.1149 0.1050 0.1149 55,800 +0.01(+4.55%)
May 27, 2020 0.1099 0.1099 0.1099 0 +0.00(+0.00%)
May 26, 2020 0.1099 0.1099 0.1099 0.1099 10,000 +0.00(+4.67%)
May 22, 2020 0.1099 0.1100 0.1050 0.1050 43,800 +0.00(+0.48%)
May 21, 2020 0.1045 0.1045 0.1045 0.1045 301 +0.01(+5.77%)
May 20, 2020 0.1000 0.1000 0.0988 0.0988 35,200 -0.01(-10.10%)
May 19, 2020 0.1037 0.1099 0.0980 0.1099 11,400 +0.00(+0.00%)
May 18, 2020 0.1099 0.1099 0.1099 1 +0.00(+0.00%)
May 15, 2020 0.1099 0.1099 0.1099 0.1099 1,000 +0.00(+3.68%)
May 14, 2020 0.1037 0.1099 0.0975 0.1060 4,326 +0.01(+6.00%)
May 13, 2020 0.1000 0.1050 0.0988 0.1000 25,750 -0.00(-3.57%)
May 12, 2020 0.1025 0.1099 0.1025 0.1037 12,665 +0.01(+9.16%)
May 11, 2020 0.1099 0.1099 0.0950 0.0950 9,000 -0.01(-10.38%)
May 08, 2020 0.1060 0.1080 0.1060 0.1060 18,700 +0.00(+0.00%)
May 06, 2020 0.1060 0.1060 0.1060 0 -0.00(-1.49%)
May 05, 2020 0.1075 0.1099 0.1075 0.1076 20,250 +0.02(+19.56%)
May 04, 2020 0.1075 0.1075 0.0800 0.0900 24,850 -0.02(-15.89%)
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.