Advertisement
Advertisement
U.S. markets close in 4 hours 35 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Strategic Environmental & Energy Resources, Inc. (SENR)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.18000.0000 (0.00%)
As of 01:44PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20220.17000.18000.18000.18000.18004,600
Aug 17, 20220.17000.17000.17000.17000.1700-
Aug 16, 20220.17000.17000.17000.17000.17005,000
Aug 15, 20220.19000.20000.18000.18000.180011,000
Aug 12, 20220.23000.23000.23000.23000.23001,000
Aug 11, 20220.23000.23000.23000.23000.2300-
Aug 10, 20220.20000.23000.20000.23000.2300600
Aug 09, 20220.24000.24000.24000.24000.2400-
Aug 08, 20220.14000.24000.14000.24000.240047,900
Aug 05, 20220.14000.14000.14000.14000.1400200
Aug 04, 20220.14000.14000.14000.14000.1400200
Aug 03, 20220.18000.21000.17000.17000.170082,800
Aug 02, 20220.17000.18000.17000.18000.1800200
Aug 01, 20220.15000.15000.15000.15000.1500-
Jul 29, 20220.15000.15000.15000.15000.1500-
Jul 28, 20220.15000.15000.15000.15000.1500-
Jul 27, 20220.19000.19000.14000.15000.1500105,500
Jul 26, 20220.24000.24000.24000.24000.2400600
Jul 25, 20220.13000.13000.13000.13000.1300-
Jul 22, 20220.13000.13000.13000.13000.1300600
Jul 21, 20220.20000.20000.18000.18000.180034,200
Jul 20, 20220.18000.18000.18000.18000.1800-
Jul 19, 20220.13000.18000.13000.18000.180010,100
Jul 18, 20220.11000.21000.11000.21000.21008,400
Jul 15, 20220.20000.20000.20000.20000.2000-
Jul 14, 20220.16000.20000.16000.20000.20001,600
Jul 13, 20220.26000.26000.16000.20000.200037,600
Jul 12, 20220.20000.20000.20000.20000.20003,500
Jul 11, 20220.18000.18000.18000.18000.1800100
Jul 08, 20220.17000.17000.15000.17000.170025,300
Jul 07, 20220.20000.20000.19000.19000.190020,100
Jul 06, 20220.14000.14000.14000.14000.1400-
Jul 05, 20220.20000.23000.14000.14000.140053,900
Jul 01, 20220.10000.32000.10000.20000.200073,100
Jun 30, 20220.07000.10000.07000.10000.100082,100
Jun 29, 20220.06000.07000.06000.07000.070045,500
Jun 28, 20220.05000.05000.05000.05000.050016,000
Jun 27, 20220.05000.05000.05000.05000.050010,000
Jun 24, 20220.05000.05000.05000.05000.050020,000
Jun 23, 20220.05000.05000.05000.05000.0500-
Jun 22, 20220.05000.05000.05000.05000.0500300
Jun 21, 20220.05000.05000.05000.05000.050016,600
Jun 17, 20220.05000.05000.05000.05000.050012,100
Jun 16, 20220.05000.05000.05000.05000.0500-
Jun 15, 20220.05000.05000.05000.05000.050020,000
Jun 14, 20220.05000.05000.05000.05000.050012,200
Jun 13, 20220.05000.05000.05000.05000.050025,500
Jun 10, 20220.05000.05000.05000.05000.05001,300
Jun 09, 20220.05000.05000.05000.05000.0500200
Jun 08, 20220.05000.05000.05000.05000.050030,000
Jun 07, 20220.05000.05000.05000.05000.05001,600
Jun 06, 20220.05000.05000.05000.05000.050040,000
Jun 03, 20220.07000.07000.05000.05000.05002,100
Jun 02, 20220.05000.05000.05000.05000.050039,000
Jun 01, 20220.06000.06000.06000.06000.0600-
May 31, 20220.06000.06000.06000.06000.0600-
May 27, 20220.06000.06000.06000.06000.0600-
May 26, 20220.06000.06000.06000.06000.060010,000
May 25, 20220.06000.06000.06000.06000.0600-
May 24, 20220.06000.06000.06000.06000.060020,000
May 23, 20220.06000.06000.06000.06000.06005,500
May 20, 20220.06000.06000.06000.06000.0600300
May 19, 20220.05000.05000.05000.05000.0500-
May 18, 20220.05000.05000.05000.05000.0500-
May 17, 20220.06000.06000.05000.05000.050015,300
May 16, 20220.06000.06000.06000.06000.060022,500
May 13, 20220.06000.06000.06000.06000.060029,000
May 12, 20220.06000.06000.06000.06000.0600-
May 11, 20220.07000.07000.06000.06000.060029,900
May 10, 20220.08000.08000.07000.07000.070064,400
May 09, 20220.08000.08000.08000.08000.0800-
May 06, 20220.07000.08000.07000.08000.08003,500
May 05, 20220.08000.08000.08000.08000.08005,000
May 04, 20220.08000.08000.08000.08000.0800-
May 03, 20220.08000.08000.08000.08000.0800-
May 02, 20220.08000.08000.07000.08000.080014,000
Apr 29, 20220.07000.07000.07000.07000.0700-
Apr 28, 20220.07000.07000.07000.07000.0700700
Apr 27, 20220.07000.07000.07000.07000.0700100
Apr 26, 20220.08000.08000.08000.08000.080010,000
Apr 25, 20220.08000.08000.08000.08000.0800-
Apr 22, 20220.08000.08000.08000.08000.0800-
Apr 21, 20220.06000.08000.06000.08000.080032,000
Apr 20, 20220.07000.09000.07000.09000.090030,000
Apr 19, 20220.08000.08000.07000.07000.070024,400
Apr 18, 20220.08000.08000.07000.08000.080014,100
Apr 14, 20220.08000.08000.08000.08000.08004,600
Apr 13, 20220.06000.06000.06000.06000.06004,000
Apr 12, 20220.07000.08000.07000.08000.0800200
Apr 11, 20220.07000.07000.07000.07000.0700-
Apr 08, 20220.07000.07000.07000.07000.070033,200
Apr 07, 20220.09000.09000.09000.09000.0900-
Apr 06, 20220.09000.09000.09000.09000.0900-
Apr 05, 20220.09000.09000.09000.09000.09004,600
Apr 04, 20220.08000.09000.08000.09000.090015,000
Apr 01, 20220.08000.09000.08000.09000.09006,300
Mar 31, 20220.09000.09000.07000.07000.070021,000
Mar 30, 20220.08000.08000.08000.08000.08002,800
Mar 29, 20220.07000.07000.07000.07000.070010,000
Mar 28, 20220.08000.09000.07000.07000.070055,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement