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, 2021 0.2507 0.2699 0.2500 0.2600 23,188 +0.01(+3.79%)
Jul 28, 2021 0.2505 0.2505 0.2505 0 -0.00(-0.08%)
Jul 27, 2021 0.2600 0.2699 0.2500 0.2507 15,924 +0.00(+0.28%)
Jul 26, 2021 0.2493 0.2500 0.2400 0.2500 35,980 -0.01(-1.96%)
Jul 23, 2021 0.2600 0.2600 0.2451 0.2550 11,372 +0.01(+2.00%)
Jul 22, 2021 0.2451 0.2600 0.2450 0.2500 36,619 +0.00(+0.00%)
Jul 21, 2021 0.2500 0.2550 0.2500 0.2500 6,483 +0.00(+0.00%)
Jul 20, 2021 0.2500 0.2800 0.2450 0.2500 61,981 -0.01(-3.85%)
Jul 19, 2021 0.2300 0.2692 0.2300 0.2600 11,073 +0.03(+13.04%)
Jul 16, 2021 0.2300 0.2300 0.2105 0.2300 36,090 +0.00(+0.00%)
Jul 14, 2021 0.2300 0.2300 0.2300 0 -0.03(-9.84%)
Jul 13, 2021 0.2693 0.2700 0.2402 0.2551 9,366 +0.01(+4.98%)
Jul 12, 2021 0.2110 0.2640 0.2070 0.2430 28,550 -0.01(-2.80%)
Jul 09, 2021 0.2107 0.2500 0.2107 0.2500 6,076 -0.01(-5.37%)
Jul 08, 2021 0.2642 0.2642 0.2642 0.2642 1,829 +0.01(+5.68%)
Jul 07, 2021 0.2647 0.2700 0.2070 0.2500 25,548 +0.00(+0.00%)
Jul 06, 2021 0.2500 0.2504 0.2500 0.2500 1,290 +0.01(+4.17%)
Jun 30, 2021 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jun 29, 2021 0.2950 0.2950 0.2275 0.2500 31,490 -0.02(-5.66%)
Jun 28, 2021 0.2650 0.2650 0.2650 0.2650 300 -0.05(-17.19%)
Jun 25, 2021 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.63%)
Jun 24, 2021 0.3180 0.3180 0.3180 0.3180 2,000 +0.06(+22.31%)
Jun 23, 2021 0.2604 0.2604 0.2600 0.2600 4,000 -0.05(-16.13%)
Jun 21, 2021 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Jun 18, 2021 0.3000 0.3050 0.2900 0.2900 17,735 -0.03(-9.38%)
Jun 17, 2021 0.3200 0.3200 0.3195 0.3200 12,000 +0.03(+9.97%)
Jun 16, 2021 0.3052 0.3200 0.2910 0.2910 9,746 +0.00(+0.34%)
Jun 15, 2021 0.3200 0.3200 0.2900 0.2900 595 -0.03(-9.38%)
Jun 14, 2021 0.3200 0.3200 0.3200 0.3200 13,916 +0.00(+0.00%)
Jun 11, 2021 0.3193 0.3200 0.2897 0.3200 70,780 +0.06(+23.08%)
Jun 10, 2021 0.3193 0.3193 0.2600 0.2600 1,250 -0.06(-18.75%)
Jun 07, 2021 0.3200 0.3200 0.3200 0 +0.02(+4.99%)
Jun 02, 2021 0.3048 0.3048 0.3048 0 -0.04(-11.40%)
Jun 01, 2021 0.3200 0.3440 0.3101 0.3440 5,546 +0.01(+4.24%)
May 28, 2021 0.3004 0.3430 0.3004 0.3300 3,913 +0.00(+0.00%)
May 27, 2021 0.3200 0.3300 0.3200 0.3300 2,775 +0.02(+4.93%)
May 26, 2021 0.3290 0.3290 0.3145 0.3145 3,100 -0.01(-1.72%)
May 25, 2021 0.2930 0.3200 0.2930 0.3200 8,888 -0.01(-3.03%)
May 24, 2021 0.3299 0.3300 0.3299 0.3300 1,600 -0.01(-4.07%)
May 21, 2021 0.3000 0.3440 0.2774 0.3440 26,542 -0.00(-0.29%)
May 20, 2021 0.3450 0.3450 0.3450 0.3450 2,350 +0.00(+1.47%)
May 19, 2021 0.3400 0.3400 0.3400 0.3400 4,002 -0.01(-2.83%)
May 18, 2021 0.2801 0.3500 0.2585 0.3499 47,803 +0.05(+17.57%)
May 17, 2021 0.3246 0.3246 0.2800 0.2976 31,120 -0.03(-8.35%)
May 13, 2021 0.3247 0.3247 0.3247 0 -0.04(-10.20%)
May 11, 2021 0.3616 0.3616 0.3616 0 +0.03(+9.61%)
May 10, 2021 0.3299 0.3299 0.3210 0.3299 15,195 +0.00(+1.35%)
May 07, 2021 0.3200 0.4000 0.3200 0.3255 24,050 -0.08(-20.61%)
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.