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 (%)
Sep 29, 2017 0.6400 0.6700 0.6300 0.6300 23,726 -0.00(-0.05%)
Sep 28, 2017 0.6800 0.6800 0.6250 0.6303 21,432 -0.02(-3.49%)
Sep 27, 2017 0.6900 0.6900 0.6531 0.6531 17,085 -0.00(-0.00%)
Sep 26, 2017 0.6300 0.6900 0.6200 0.6531 63,890 +0.09(+16.61%)
Sep 25, 2017 0.6200 0.6299 0.5601 0.5601 31,128 -0.06(-9.66%)
Sep 22, 2017 0.6000 0.6200 0.5851 0.6200 19,213 +0.00(+0.00%)
Sep 21, 2017 0.6600 0.6800 0.6200 0.6200 20,256 -0.03(-4.62%)
Sep 20, 2017 0.6700 0.6800 0.6500 0.6500 26,592 -0.04(-5.78%)
Sep 19, 2017 0.6703 0.7000 0.6703 0.6898 27,942 +0.01(+1.45%)
Sep 18, 2017 0.6600 0.7000 0.6600 0.6800 50,267 +0.01(+1.49%)
Sep 15, 2017 0.6200 0.6900 0.6198 0.6700 18,749 +0.06(+8.94%)
Sep 14, 2017 0.6150 0.6150 0.6000 0.6150 11,440 +0.00(+0.00%)
Sep 13, 2017 0.6150 0.6150 0.6000 0.6150 8,270 +0.00(+0.00%)
Sep 12, 2017 0.6000 0.6150 0.5900 0.6150 41,892 +0.00(+0.00%)
Sep 11, 2017 0.6050 0.6150 0.6001 0.6150 4,828 +0.00(+0.00%)
Sep 08, 2017 0.6150 0.6150 0.6000 0.6150 4,938 +0.02(+2.50%)
Sep 07, 2017 0.5810 0.6338 0.5810 0.6000 22,422 +0.02(+3.27%)
Sep 06, 2017 0.6000 0.6100 0.5701 0.5810 11,474 +0.00(+0.00%)
Sep 05, 2017 0.5700 0.6000 0.5600 0.5810 21,836 +0.02(+3.75%)
Sep 01, 2017 0.5600 0.5600 0.5500 0.5600 28,099 -0.02(-3.45%)
Aug 31, 2017 0.5798 0.5800 0.5600 0.5800 15,074 +0.02(+3.53%)
Aug 30, 2017 0.5799 0.5799 0.5301 0.5602 30,762 -0.02(-3.31%)
Aug 29, 2017 0.4425 0.5800 0.4425 0.5794 21,588 +0.06(+11.42%)
Aug 28, 2017 0.5000 0.5499 0.5000 0.5200 14,497 +0.00(+0.00%)
Aug 25, 2017 0.5250 0.5499 0.4901 0.5200 76,775 +0.02(+4.42%)
Aug 24, 2017 0.5125 0.5250 0.4980 0.4980 20,945 -0.01(-2.83%)
Aug 23, 2017 0.5000 0.5125 0.4900 0.5125 9,619 +0.02(+3.38%)
Aug 22, 2017 0.5650 0.5650 0.4400 0.4958 56,320 -0.06(-11.00%)
Aug 21, 2017 0.5800 0.5800 0.5570 0.5570 20,431 -0.02(-3.93%)
Aug 18, 2017 0.5600 0.5800 0.5570 0.5798 8,525 +0.01(+2.61%)
Aug 17, 2017 0.5900 0.5900 0.5610 0.5650 12,715 -0.02(-4.19%)
Aug 16, 2017 0.5900 0.6000 0.5550 0.5897 63,393 -0.00(-0.05%)
Aug 15, 2017 0.6000 0.6200 0.5900 0.5900 31,679 -0.03(-4.84%)
Aug 14, 2017 0.6100 0.6225 0.6051 0.6200 22,788 +0.01(+1.64%)
Aug 11, 2017 0.6598 0.6600 0.6100 0.6100 10,430 -0.05(-7.58%)
Aug 10, 2017 0.6150 0.6600 0.6150 0.6600 23,777 +0.04(+6.45%)
Aug 09, 2017 0.6201 0.6300 0.6200 0.6200 46,052 -0.00(-0.02%)
Aug 08, 2017 0.6300 0.6300 0.6201 0.6201 27,432 -0.01(-1.57%)
Aug 07, 2017 0.6200 0.6300 0.6200 0.6300 18,077 +0.00(+0.00%)
Aug 04, 2017 0.6150 0.6300 0.6100 0.6300 64,554 +0.02(+2.44%)
Aug 03, 2017 0.6200 0.6200 0.6000 0.6150 61,039 -0.01(-0.81%)
Aug 02, 2017 0.6375 0.6400 0.6000 0.6200 75,399 -0.03(-4.62%)
Aug 01, 2017 0.6600 0.6602 0.6350 0.6500 47,980 +0.02(+3.17%)
Jul 31, 2017 0.6350 0.6450 0.6200 0.6300 36,926 +0.00(+0.03%)
Jul 28, 2017 0.6499 0.6499 0.6077 0.6298 50,068 -0.01(-1.59%)
Jul 27, 2017 0.6800 0.6800 0.6400 0.6400 72,876 -0.03(-4.48%)
Jul 26, 2017 0.6600 0.6880 0.6600 0.6700 144,863 +0.02(+3.08%)
Jul 25, 2017 0.6500 0.6700 0.6301 0.6500 148,572 +0.01(+1.56%)
Jul 24, 2017 0.6500 0.6100 0.6201 0.6400 63,558 +0.03(+4.92%)
Jul 21, 2017 0.6500 0.6500 0.6100 0.6100 13,260 +0.01(+1.67%)
Jul 20, 2017 0.6200 0.6500 0.5930 0.6000 103,725 -0.01(-1.64%)
Jul 19, 2017 0.5999 0.6100 0.5850 0.6100 156,997 +0.01(+1.68%)
Jul 18, 2017 0.5800 0.5999 0.5700 0.5999 31,436 +0.02(+3.43%)
Jul 17, 2017 0.5998 0.5998 0.5302 0.5800 27,924 +0.00(+0.02%)
Jul 14, 2017 0.5600 0.5799 0.5251 0.5799 21,179 +0.01(+1.17%)
Jul 13, 2017 0.6000 0.6000 0.5471 0.5732 34,692 -0.01(-1.18%)
Jul 12, 2017 0.5450 0.6000 0.5450 0.5800 26,086 +0.03(+6.40%)
Jul 11, 2017 0.6000 0.6100 0.5300 0.5451 11,118 -0.06(-9.69%)
Jul 10, 2017 0.6300 0.6300 0.5314 0.6036 35,210 -0.02(-2.64%)
Jul 07, 2017 0.6110 0.6299 0.6000 0.6200 29,679 +0.00(+0.00%)
Jul 06, 2017 0.6103 0.6200 0.6000 0.6200 32,212 +0.00(+0.00%)
Jul 05, 2017 0.6400 0.6400 0.6105 0.6200 18,897 -0.02(-3.13%)
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.