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 (%)
May 30, 2014 1.580 1.720 1.530 1.650 107,951 +0.04(+2.48%)
May 29, 2014 1.520 1.650 1.520 1.610 142,839 +0.09(+5.92%)
May 28, 2014 1.500 1.520 1.420 1.520 49,133 +0.09(+6.29%)
May 27, 2014 1.420 1.510 1.400 1.430 160,857 +0.02(+1.42%)
May 23, 2014 1.410 1.410 1.410 0 +0.15(+11.90%)
May 22, 2014 1.270 1.270 1.250 1.260 13,156 +0.01(+0.80%)
May 21, 2014 1.220 1.270 1.180 1.250 44,250 +0.04(+3.31%)
May 20, 2014 1.220 1.250 1.210 1.210 60,178 -0.03(-2.42%)
May 19, 2014 1.200 1.240 1.200 1.240 48,994 +0.05(+4.20%)
May 16, 2014 1.190 1.230 1.180 1.190 100,500 +0.00(+0.00%)
May 15, 2014 1.170 1.210 1.170 1.190 13,200 +0.02(+1.71%)
May 14, 2014 1.190 1.190 1.150 1.170 51,400 -0.02(-1.68%)
May 13, 2014 1.150 1.200 1.140 1.190 72,200 +0.07(+6.25%)
May 12, 2014 1.120 1.150 1.120 1.120 59,542 -0.03(-2.61%)
May 09, 2014 1.130 1.150 1.100 1.150 60,200 +0.05(+4.55%)
May 08, 2014 1.110 1.110 1.090 1.100 96,410 -0.02(-1.79%)
May 07, 2014 1.100 1.120 1.100 1.120 12,619 +0.00(+0.00%)
May 06, 2014 1.100 1.130 1.080 1.120 60,700 +0.04(+3.70%)
May 05, 2014 1.060 1.080 1.050 1.080 44,315 +0.01(+0.93%)
May 02, 2014 1.050 1.080 1.045 1.070 633,122 +0.02(+1.90%)
May 01, 2014 1.060 1.060 1.050 1.050 7,490 -0.01(-0.94%)
Apr 30, 2014 1.060 1.070 1.050 1.060 171,000 +0.00(+0.00%)
Apr 29, 2014 1.050 1.060 1.030 1.060 10,700 +0.01(+0.95%)
Apr 28, 2014 1.030 1.050 1.030 1.050 89,500 -0.01(-0.94%)
Apr 25, 2014 1.040 1.080 1.020 1.060 86,026 +0.02(+1.92%)
Apr 24, 2014 1.050 1.050 1.040 1.040 20,574 -0.01(-0.95%)
Apr 23, 2014 1.050 1.050 1.050 1.050 2,000 +0.02(+1.94%)
Apr 22, 2014 1.040 1.050 1.020 1.030 53,025 -0.02(-1.90%)
Apr 21, 2014 1.060 1.060 1.050 1.050 33,850 -0.01(-0.94%)
Apr 17, 2014 1.060 1.060 1.060 0 +0.02(+1.92%)
Apr 16, 2014 1.020 1.100 1.010 1.040 101,844 +0.02(+1.96%)
Apr 15, 2014 1.050 1.050 1.010 1.020 7,000 -0.03(-2.86%)
Apr 14, 2014 1.040 1.090 1.020 1.050 55,917 +0.01(+0.96%)
Apr 11, 2014 1.100 1.100 1.040 1.040 0 -0.01(-0.95%)
Apr 10, 2014 1.060 1.090 1.040 1.050 66,650 -0.01(-0.94%)
Apr 09, 2014 1.020 1.060 1.000 1.060 72,173 +0.02(+1.92%)
Apr 08, 2014 1.000 1.040 0.9900 1.040 38,600 +0.02(+1.96%)
Apr 07, 2014 1.070 1.090 1.000 1.020 27,490 -0.05(-4.67%)
Apr 04, 2014 1.070 1.080 1.060 1.070 0 -0.01(-0.93%)
Apr 03, 2014 1.100 1.120 1.080 1.080 10,300 -0.03(-2.70%)
Apr 02, 2014 1.150 1.150 1.110 1.110 25,700 -0.04(-3.48%)
Apr 01, 2014 1.150 1.150 1.150 1.150 2,500 +0.02(+1.77%)
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%)
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.