Strategic Environmental & Energy Resources, Inc. (SENR)
OTCMKTS · Delayed Price · Currency is USD
0.0250
0.00 (0.00%)
At close: Dec 12, 2025
SENR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,500 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 100 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.04% | 26,600 |
| Dec 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 29.26% | 45,000 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -40.00% | 34,805 |
| Nov 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 21,000 |
| Nov 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 18,000 |
| Nov 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.66% | 42,499 |
| Nov 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 14.50% | 10,500 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 801 |
| Nov 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 49.50% | 25,855 |
| Nov 10, 2025 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | -39.80% | 114,903 |
| Nov 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 40,000 |
| Nov 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 1,480 |
| Nov 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 2,001 |
| Nov 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 33.04% | 9,890 |
| Oct 31, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -39.63% | 1,000 |
| Oct 29, 2025 | 0.06 | 0.07 | 0.03 | 0.07 | 0.07 | 27.47% | 189,616 |
| Oct 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.07% | 800 |
| Oct 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.72% | 3,000 |
| Oct 24, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 39.00% | 15,052 |
| Oct 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 56.74% | 200 |
| Oct 22, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -25.81% | 155,615 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -28.33% | 1,000 |
| Oct 20, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 40,000 |
| Oct 16, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.53% | 58,700 |
| Oct 14, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 39.30% | 10,000 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -28.33% | 39,505 |
| Oct 8, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 34,000 |
| Oct 7, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 31.29% | 4,800 |
| Oct 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100 |
| Oct 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 14.25% | 49,703 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 29,300 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 8.57% | 20,100 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.57% | 3,750 |
| Sep 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 24.29% | 50,000 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 13,955 |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 19,000 |
| Sep 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.69% | 30,000 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 100 |
| Sep 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 15,000 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,930 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.69% | 1,118 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.79% | 5,000 |
| Sep 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 25.67% | 18,250 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.54% | 1,118 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.67% | 1,000 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.76% | 215 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.66% | 9,772 |