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
Last Price Updated: 12:54 PM EDT, May 23, 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 27, 2023 0.1300 0 -0.03(-18.75%)
Feb 23, 2023 0.1600 0 +0.03(+18.87%)
Feb 17, 2023 0.1346 0 +0.00(+0.98%)
Feb 16, 2023 0.1500 0.1500 0.1333 0.1333 9,216 -0.02(-11.13%)
Feb 15, 2023 0.1600 0.1600 0.1500 0.1500 5,465 -0.02(-12.28%)
Feb 13, 2023 0.1710 0 +0.05(+46.15%)
Feb 10, 2023 0.1170 0.1170 0.1170 0.1170 40,040 -0.03(-20.41%)
Feb 09, 2023 0.1470 0.1470 0.1470 0.1470 2,500 +0.04(+33.64%)
Feb 08, 2023 0.1000 0.1100 0.1000 0.1100 45,992 +0.01(+15.79%)
Feb 07, 2023 0.0902 0.1000 0.0902 0.0950 80,348 +0.00(+4.40%)
Feb 06, 2023 0.0910 0.0910 0.0910 0.0910 1,101 -0.03(-24.17%)
Feb 03, 2023 0.1480 0.1600 0.1200 0.1200 166,820 +0.00(+2.56%)
Feb 01, 2023 0.1170 0 +0.05(+62.50%)
Jan 30, 2023 0.0720 0 +0.00(+0.00%)
Jan 27, 2023 0.0700 0.0885 0.0700 0.0720 106,100 +0.01(+16.13%)
Jan 26, 2023 0.0750 0.0850 0.0620 0.0620 9,475 -0.02(-26.97%)
Jan 24, 2023 0.0849 58 +0.00(+2.29%)
Jan 23, 2023 0.0800 0.0830 0.0800 0.0830 12,500 +0.00(+3.75%)
Jan 20, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+12.99%)
Jan 19, 2023 0.0708 0.0708 0.0708 0.0708 117 -0.01(-12.16%)
Jan 18, 2023 0.0750 0.0806 0.0750 0.0806 300 +0.00(+4.68%)
Jan 17, 2023 0.0770 0.0770 0.0770 0.0770 5,000 +0.00(+2.67%)
Jan 13, 2023 0.0770 0.0770 0.0750 0.0750 15,000 +0.00(+0.00%)
Jan 11, 2023 0.0750 0 +0.00(+0.00%)
Jan 10, 2023 0.0750 0.0750 0.0750 0.0750 350 +0.00(+0.00%)
Jan 09, 2023 0.0810 0.0810 0.0750 0.0750 7,250 -0.01(-7.75%)
Jan 04, 2023 0.0813 0 +0.01(+11.37%)
Jan 03, 2023 0.0730 0.0730 0.0730 0.0730 10,000 -0.00(-3.95%)
Dec 30, 2022 0.0760 0.0760 0.0760 0.0760 130,118 -0.00(-5.00%)
Dec 28, 2022 0.0800 0 +0.01(+14.12%)
Dec 27, 2022 0.0700 0.0800 0.0700 0.0701 52,031 +0.01(+16.64%)
Dec 23, 2022 0.0625 0.0625 0.0601 0.0601 4,000 -0.01(-14.14%)
Dec 22, 2022 0.0625 0.0700 0.0600 0.0700 7,942 +0.00(+3.70%)
Dec 21, 2022 0.0675 0.0700 0.0675 0.0675 20,250 +0.00(+0.00%)
Dec 20, 2022 0.0550 0.0830 0.0550 0.0675 50,948 +0.01(+23.18%)
Dec 19, 2022 0.0550 0.0550 0.0536 0.0548 5,546 -0.01(-8.67%)
Dec 16, 2022 0.0600 0.0600 0.0561 0.0600 19,000 -0.00(-0.83%)
Dec 13, 2022 0.0605 0 -0.05(-44.50%)
Dec 12, 2022 0.1090 0.1090 0.1090 0.1090 3,000 +0.03(+36.25%)
Dec 08, 2022 0.0800 0 -0.02(-16.75%)
Dec 06, 2022 0.0961 0 +0.02(+20.13%)
Dec 05, 2022 0.0520 0.0800 0.0520 0.0800 30,600 +0.00(+0.00%)
Dec 02, 2022 0.0620 0.0800 0.0620 0.0800 36,446 +0.02(+31.36%)
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.