Strategic Environmental & Energy Resources, Inc. (SENR)
OTCMKTS · Delayed Price · Currency is USD
0.0500
-0.0099 (-16.53%)
At close: Oct 16, 2025
SENR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,068 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -24.78% | 100 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.67% | 250 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 31.00% | 41,005 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.42% | 15,893 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -24.06% | 424 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.00% | 5,000 |
| Jul 30, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -35.90% | 20,972 |
| Jul 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.61% | 1,000 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.53% | 925 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.65% | 6,500 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.31% | 2,000 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 500 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 4.92% | 35,140 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -26.33% | 10,500 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -15.68% | 64,780 |
| Jun 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 40.29% | 11,500 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.89% | 52,595 |
| Jun 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 26.67% | 70,305 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -39.02% | 200 |
| Jun 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 53.75% | 2,000 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -29.67% | 51,015 |
| Jun 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11,178 |
| Jun 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 13.47% | 18,000 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.86% | 610 |
| May 29, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 13.77% | 47,932 |
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |