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 29, 2020 0.1099 0.1149 0.1050 0.1149 55,800 +0.01(+4.55%)
May 27, 2020 0.1099 0.1099 0.1099 0 +0.00(+0.00%)
May 26, 2020 0.1099 0.1099 0.1099 0.1099 10,000 +0.00(+4.67%)
May 22, 2020 0.1099 0.1100 0.1050 0.1050 43,800 +0.00(+0.48%)
May 21, 2020 0.1045 0.1045 0.1045 0.1045 301 +0.01(+5.77%)
May 20, 2020 0.1000 0.1000 0.0988 0.0988 35,200 -0.01(-10.10%)
May 19, 2020 0.1037 0.1099 0.0980 0.1099 11,400 +0.00(+0.00%)
May 18, 2020 0.1099 0.1099 0.1099 1 +0.00(+0.00%)
May 15, 2020 0.1099 0.1099 0.1099 0.1099 1,000 +0.00(+3.68%)
May 14, 2020 0.1037 0.1099 0.0975 0.1060 4,326 +0.01(+6.00%)
May 13, 2020 0.1000 0.1050 0.0988 0.1000 25,750 -0.00(-3.57%)
May 12, 2020 0.1025 0.1099 0.1025 0.1037 12,665 +0.01(+9.16%)
May 11, 2020 0.1099 0.1099 0.0950 0.0950 9,000 -0.01(-10.38%)
May 08, 2020 0.1060 0.1080 0.1060 0.1060 18,700 +0.00(+0.00%)
May 06, 2020 0.1060 0.1060 0.1060 0 -0.00(-1.49%)
May 05, 2020 0.1075 0.1099 0.1075 0.1076 20,250 +0.02(+19.56%)
May 04, 2020 0.1075 0.1075 0.0800 0.0900 24,850 -0.02(-15.89%)
May 01, 2020 0.1110 0.1114 0.1001 0.1070 53,100 -0.01(-6.55%)
Apr 30, 2020 0.1144 0.1145 0.1110 0.1145 48,620 +0.00(+0.00%)
Apr 29, 2020 0.1100 0.1145 0.1100 0.1145 11,903 +0.01(+9.05%)
Apr 28, 2020 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Apr 27, 2020 0.1050 0.1050 0.1050 0.1050 250 +0.00(+0.00%)
Apr 22, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Apr 21, 2020 0.1145 0.1150 0.1100 0.1100 246,409 -0.01(-4.35%)
Apr 17, 2020 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Apr 16, 2020 0.1050 0.1135 0.1000 0.1000 12,150 +0.00(+0.00%)
Apr 15, 2020 0.1100 0.1135 0.1000 0.1000 39,569 -0.01(-9.09%)
Apr 14, 2020 0.0973 0.1145 0.0973 0.1100 194,333 +0.01(+10.00%)
Apr 13, 2020 0.1000 0.1049 0.0951 0.1000 269,857 +0.00(+0.00%)
Apr 09, 2020 0.1049 0.1049 0.1000 0.1000 35,900 +0.00(+0.00%)
Apr 08, 2020 0.1000 0.1000 0.1000 0.1000 1,938 -0.00(-4.76%)
Apr 07, 2020 0.1098 0.1120 0.1050 0.1050 43,881 -0.01(-4.55%)
Apr 06, 2020 0.1145 0.1145 0.1100 0.1100 129,400 -0.00(-3.93%)
Apr 03, 2020 0.1145 0.1145 0.1075 0.1145 7,500 +0.01(+13.93%)
Apr 02, 2020 0.1040 0.1100 0.1005 0.1005 1,458 -0.01(-8.64%)
Apr 01, 2020 0.1000 0.1140 0.1000 0.1100 14,325 -0.01(-8.26%)
Mar 31, 2020 0.1199 0.1199 0.1199 0.1199 8,734 +0.01(+9.10%)
Mar 30, 2020 0.1098 0.1099 0.1098 0.1099 2,000 -0.00(-0.09%)
Mar 27, 2020 0.1150 0.1150 0.1100 0.1100 13,100 -0.01(-4.35%)
Mar 26, 2020 0.1250 0.1250 0.1100 0.1150 45,815 -0.00(-4.17%)
Mar 24, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 23, 2020 0.1200 0.1250 0.1200 0.1200 79,885 +0.00(+0.00%)
Mar 20, 2020 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Mar 19, 2020 0.0760 0.1200 0.0760 0.1200 14,199 +0.03(+41.18%)
Mar 18, 2020 0.0950 0.1000 0.0700 0.0850 52,232 -0.00(-3.41%)
Mar 17, 2020 0.0850 0.0880 0.0850 0.0880 12,600 +0.00(+4.14%)
Mar 16, 2020 0.0770 0.0850 0.0600 0.0845 102,102 +0.01(+9.74%)
Mar 12, 2020 0.0770 0.0770 0.0770 0 -0.00(-3.75%)
Mar 11, 2020 0.1100 0.1100 0.0510 0.0800 273,363 -0.02(-23.81%)
Mar 10, 2020 0.1200 0.1200 0.1020 0.1050 36,725 -0.01(-12.43%)
Mar 09, 2020 0.1000 0.1199 0.0955 0.1199 18,400 +0.01(+9.10%)
Mar 06, 2020 0.1050 0.1200 0.0800 0.1099 224,900 +0.00(+0.00%)
Mar 05, 2020 0.0975 0.1099 0.0975 0.1099 274,255 +0.01(+15.56%)
Mar 04, 2020 0.0950 0.1000 0.0950 0.0951 9,100 +0.00(+0.11%)
Mar 03, 2020 0.1000 0.1000 0.0940 0.0950 59,285 +0.00(+1.06%)
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.