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 )

0.0601 UNCHANGED
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 7, 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 (%)
Mar 31, 2014 1.170 1.180 1.130 1.130 40,866 -0.04(-3.42%)
Mar 28, 2014 1.180 1.180 1.160 1.170 0 -0.01(-0.85%)
Mar 27, 2014 1.190 1.190 1.180 1.180 1,500 -0.02(-1.67%)
Mar 26, 2014 1.220 1.220 1.200 1.200 12,100 -0.02(-1.64%)
Mar 25, 2014 1.220 1.220 1.220 1.220 7,350 -0.01(-0.81%)
Mar 24, 2014 1.220 1.230 1.220 1.230 10,000 +0.01(+0.82%)
Mar 21, 2014 1.200 1.230 1.190 1.220 0 +0.02(+1.67%)
Mar 20, 2014 1.180 1.200 1.170 1.200 140,600 +0.03(+2.56%)
Mar 19, 2014 1.190 1.200 1.160 1.170 174,800 -0.03(-2.50%)
Mar 18, 2014 1.180 1.200 1.170 1.200 7,600 +0.03(+2.56%)
Mar 17, 2014 1.160 1.200 1.148 1.170 119,875 +0.01(+0.86%)
Mar 14, 2014 1.200 1.210 1.140 1.160 0 -0.02(-1.69%)
Mar 13, 2014 1.220 1.230 1.170 1.180 36,500 -0.02(-1.67%)
Mar 12, 2014 1.240 1.260 1.190 1.200 19,774 -0.05(-4.00%)
Mar 11, 2014 1.280 1.280 1.250 1.250 15,150 +0.05(+4.17%)
Mar 10, 2014 1.300 1.300 1.200 1.200 81,373 -0.10(-7.69%)
Mar 07, 2014 1.290 1.300 1.270 1.300 0 +0.01(+0.78%)
Mar 06, 2014 1.310 1.310 1.290 1.290 70,720 +0.00(+0.00%)
Mar 05, 2014 1.310 1.320 1.290 1.290 19,113 -0.02(-1.53%)
Mar 04, 2014 1.300 1.310 1.300 1.310 115,625 +0.02(+1.55%)
Mar 03, 2014 1.300 1.300 1.290 1.290 25,600 +0.00(+0.00%)
Feb 28, 2014 1.270 1.290 1.270 1.290 0 +0.03(+2.38%)
Feb 27, 2014 1.270 1.280 1.260 1.260 167,378 -0.01(-0.79%)
Feb 26, 2014 1.220 1.270 1.220 1.270 218,300 +0.07(+5.83%)
Feb 25, 2014 1.200 1.220 1.190 1.200 137,500 +0.01(+0.84%)
Feb 24, 2014 1.170 1.200 1.170 1.190 149,440 +0.02(+1.71%)
Feb 21, 2014 1.170 1.180 1.170 1.170 0 +0.00(+0.00%)
Feb 20, 2014 1.160 1.180 1.160 1.170 86,800 +0.00(+0.00%)
Feb 19, 2014 1.160 1.170 1.150 1.170 15,400 +0.00(+0.00%)
Feb 18, 2014 1.160 1.170 1.150 1.170 184,600 +0.00(+0.00%)
Feb 14, 2014 1.170 1.170 1.170 0 +0.00(+0.00%)
Feb 13, 2014 1.160 1.190 1.150 1.170 177,278 +0.01(+0.86%)
Feb 12, 2014 1.140 1.170 1.140 1.160 132,200 +0.04(+3.57%)
Feb 11, 2014 1.120 1.140 1.100 1.120 86,620 +0.00(+0.00%)
Feb 10, 2014 1.120 1.140 1.110 1.120 175,332 +0.01(+0.90%)
Feb 07, 2014 1.110 1.110 1.100 1.110 0 -0.02(-1.77%)
Feb 06, 2014 1.100 1.130 1.080 1.130 149,407 +0.01(+0.89%)
Feb 05, 2014 1.100 1.120 1.080 1.120 81,500 -0.01(-0.88%)
Feb 04, 2014 1.120 1.130 1.090 1.130 88,550 +0.03(+2.73%)
Feb 03, 2014 1.120 1.120 1.100 1.100 400 -0.02(-1.79%)
Jan 31, 2014 1.120 1.120 1.120 1.120 0 -0.02(-1.75%)
Jan 30, 2014 1.090 1.140 1.080 1.140 177,124 +0.05(+4.59%)
Jan 29, 2014 1.150 1.150 1.060 1.090 78,927 +0.00(+0.00%)
Jan 28, 2014 1.230 1.230 1.090 1.090 94,500 -0.13(-10.66%)
Jan 27, 2014 1.240 1.240 1.220 1.220 3,850 -0.01(-0.81%)
Jan 24, 2014 1.270 1.270 1.230 1.230 0 -0.04(-3.15%)
Jan 23, 2014 1.270 1.300 1.260 1.270 12,300 -0.02(-1.55%)
Jan 22, 2014 1.280 1.290 1.250 1.290 61,300 +0.02(+1.57%)
Jan 21, 2014 1.300 1.360 1.270 1.270 56,725 -0.01(-0.78%)
Jan 17, 2014 1.280 1.280 1.280 0 -0.05(-3.76%)
Jan 16, 2014 1.320 1.330 1.280 1.330 247,700 +0.01(+0.76%)
Jan 15, 2014 1.330 1.330 1.280 1.320 251,754 -0.01(-0.75%)
Jan 14, 2014 1.330 1.350 1.280 1.330 272,475 +0.03(+2.31%)
Jan 13, 2014 1.260 1.340 1.260 1.300 143,606 +0.06(+4.84%)
Jan 10, 2014 1.250 1.280 1.210 1.240 97,069 -0.01(-0.80%)
Jan 09, 2014 1.210 1.250 1.200 1.250 21,000 +0.04(+3.31%)
Jan 08, 2014 1.110 1.210 1.110 1.210 343,796 +0.10(+9.01%)
Jan 07, 2014 1.080 1.120 1.070 1.110 263,684 +0.03(+2.78%)
Jan 06, 2014 1.090 1.100 1.050 1.080 78,350 +0.01(+0.93%)
Jan 03, 2014 1.050 1.090 1.010 1.070 0 +0.00(+0.00%)
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.