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 +0.0001 (+0.17%)
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 (%)
May 28, 2021 0.3004 0.3430 0.3004 0.3300 3,913 +0.00(+0.00%)
May 27, 2021 0.3200 0.3300 0.3200 0.3300 2,775 +0.02(+4.93%)
May 26, 2021 0.3290 0.3290 0.3145 0.3145 3,100 -0.01(-1.72%)
May 25, 2021 0.2930 0.3200 0.2930 0.3200 8,888 -0.01(-3.03%)
May 24, 2021 0.3299 0.3300 0.3299 0.3300 1,600 -0.01(-4.07%)
May 21, 2021 0.3000 0.3440 0.2774 0.3440 26,542 -0.00(-0.29%)
May 20, 2021 0.3450 0.3450 0.3450 0.3450 2,350 +0.00(+1.47%)
May 19, 2021 0.3400 0.3400 0.3400 0.3400 4,002 -0.01(-2.83%)
May 18, 2021 0.2801 0.3500 0.2585 0.3499 47,803 +0.05(+17.57%)
May 17, 2021 0.3246 0.3246 0.2800 0.2976 31,120 -0.03(-8.35%)
May 13, 2021 0.3247 0.3247 0.3247 0 -0.04(-10.20%)
May 11, 2021 0.3616 0.3616 0.3616 0 +0.03(+9.61%)
May 10, 2021 0.3299 0.3299 0.3210 0.3299 15,195 +0.00(+1.35%)
May 07, 2021 0.3200 0.4000 0.3200 0.3255 24,050 -0.08(-20.61%)
May 04, 2021 0.4100 0.4100 0.4100 50 -0.01(-2.22%)
Apr 30, 2021 0.4193 0.4193 0.4193 0 +0.01(+2.29%)
Apr 29, 2021 0.4099 0.4099 0.4099 0.4099 1,000 -0.02(-4.65%)
Apr 28, 2021 0.3850 0.4299 0.3850 0.4299 7,000 -0.02(-3.39%)
Apr 27, 2021 0.3700 0.4450 0.3561 0.4450 4,429 +0.09(+24.41%)
Apr 26, 2021 0.3577 0.3577 0.3577 0.3577 2,000 -0.01(-3.32%)
Apr 23, 2021 0.3700 0.3700 0.3700 0.3700 500 -0.04(-10.30%)
Apr 21, 2021 0.4125 0.4125 0.4125 0 +0.01(+3.18%)
Apr 20, 2021 0.3505 0.4000 0.3500 0.3998 13,470 -0.00(-0.05%)
Apr 19, 2021 0.3743 0.4000 0.3300 0.4000 4,186 -0.00(-0.62%)
Apr 16, 2021 0.4025 0.4025 0.4025 143 +0.00(+0.00%)
Apr 15, 2021 0.4025 0.4025 0.4025 50 +0.00(+0.00%)
Apr 14, 2021 0.3873 0.4450 0.3873 0.4025 21,100 +0.06(+16.67%)
Apr 13, 2021 0.4150 0.4150 0.3300 0.3450 29,570 -0.08(-17.86%)
Apr 12, 2021 0.4000 0.4200 0.4000 0.4200 1,100 -0.03(-5.62%)
Apr 09, 2021 0.4450 0.4450 0.4450 53 +0.00(+0.00%)
Apr 08, 2021 0.4325 0.4450 0.4325 0.4450 1,800 +0.02(+5.33%)
Apr 05, 2021 0.4225 0.4225 0.4225 0 +0.01(+2.42%)
Apr 01, 2021 0.4125 0.4125 0.4125 0.4125 1,300 -0.01(-2.37%)
Mar 31, 2021 0.4100 0.4450 0.4100 0.4225 16,700 +0.01(+3.05%)
Mar 29, 2021 0.4100 0.4100 0.4100 0 -0.03(-6.82%)
Mar 25, 2021 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Mar 24, 2021 0.4500 0.4500 0.4500 40 +0.00(+0.00%)
Mar 23, 2021 0.4500 0.4500 0.4500 0.4500 500 +0.05(+11.25%)
Mar 22, 2021 0.3395 0.4045 0.3395 0.4045 18,741 -0.04(-9.99%)
Mar 19, 2021 0.4494 0.4495 0.4494 0.4494 3,900 +0.05(+12.35%)
Mar 18, 2021 0.3527 0.4050 0.2764 0.4000 61,501 -0.04(-9.09%)
Mar 16, 2021 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Mar 12, 2021 0.4400 0.4400 0.4400 0 -0.01(-2.00%)
Mar 11, 2021 0.4490 0.4490 0.4490 0.4490 5,773 -0.00(-0.22%)
Mar 10, 2021 0.4500 0.4500 0.3810 0.4500 24,130 -0.02(-3.23%)
Mar 09, 2021 0.3800 0.4825 0.3800 0.4650 6,348 +0.10(+25.68%)
Mar 08, 2021 0.3550 0.3700 0.3550 0.3700 16,768 +0.00(+0.38%)
Mar 05, 2021 0.3700 0.3700 0.3301 0.3686 34,200 -0.01(-1.58%)
Mar 04, 2021 0.4100 0.4100 0.3700 0.3745 12,075 -0.03(-8.08%)
Mar 03, 2021 0.4119 0.4500 0.3615 0.4074 32,433 -0.05(-11.43%)
Mar 02, 2021 0.4500 0.4600 0.4002 0.4600 131,107 +0.04(+9.52%)
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.