Stockscreener 앱 받기
0.0414
0.00%
0.00
Strategic Environmental & Energy Resources Inc 주식 (SENR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $0.0414 | $0.0414 | $0.00 | 1,000.0 | +0.00% |
| 2025-05-16 | $0.0414 | $0.04 | $0.00142 | 69,728.0 | +3.81% |
| 2025-05-14 | $0.04 | $0.035 | $0.005 | 6,980.0 | +33.00% |
| 2025-05-07 | $0.04 | $0.0272 | $0.0128 | 56,100.0 | -8.06% |
| 2025-05-06 | $0.0422 | $0.0271 | $0.0151 | 65,700.0 | -8.60% |
| 2025-05-05 | $0.0389 | $0.0357 | $0.0032 | 1,000.0 | +0.28% |
| 2025-05-02 | $0.0356 | $0.0356 | $0.00 | 2,000.0 | -20.78% |
| 2025-05-01 | $0.045 | $0.04 | $0.005 | 25,000.0 | -0.13% |
| 2025-04-25 | $0.049 | $0.0403 | $0.0087 | 54,100.0 | +0.00% |
| 2025-04-23 | $0.045 | $0.0356 | $0.0094 | 1,258.0 | +12.50% |
Strategic Environmental & Energy Resources Inc 주식 (SENR) 연도별 가격 이력
이 심층 분석에서는 Strategic Environmental & Energy Resources Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SENR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Strategic Environmental & Energy Resources Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Strategic Environmental & Energy Resources Inc 주식 (SENR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.045 | $0.0271 | $0.0179 | 227,508.0 | -7.96% |
| 2025-04 | $0.056 | $0.0356 | $0.0204 | 139,914.0 | -19.50% |
| 2025-03 | $0.06 | $0.0234 | $0.0366 | 349,267.0 | +51.49% |
| 2025-02 | $0.045 | $0.035 | $0.010 | 88,631.0 | -7.75% |
| 2025-01 | $0.0693 | $0.0225 | $0.0468 | 528,550.0 | -40.74% |
Strategic Environmental & Energy Resources Inc 주식 (SENR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0998 | $0.0218 | $0.078 | 530,407.0 | +21.00% |
| 2024-11 | $0.0899 | $0.016 | $0.0739 | 420,973.0 | -40.78% |
| 2024-10 | $0.1316 | $0.0534 | $0.0782 | 256,212.0 | +18.62% |
| 2024-09 | $0.11 | $0.051 | $0.059 | 70,998.0 | +45.45% |
| 2024-08 | $0.09 | $0.0511 | $0.0389 | 108,125.0 | -21.54% |
| 2024-07 | $0.11 | $0.0701 | $0.0399 | 39,134.0 | -12.40% |
| 2024-06 | $0.10 | $0.06 | $0.04 | 80,354.0 | +0.02% |
| 2024-05 | $0.1293 | $0.0733 | $0.0561 | 388,742.0 | -27.27% |
| 2024-04 | $0.1299 | $0.0415 | $0.0884 | 578,758.0 | +168.29% |
| 2024-03 | $0.088 | $0.041 | $0.047 | 152,015.0 | -0.24% |
| 2024-02 | $0.105 | $0.0353 | $0.0697 | 132,949.0 | -59.31% |
| 2024-01 | $0.11 | $0.037 | $0.073 | 1,155,326.0 | +114.89% |
Strategic Environmental & Energy Resources Inc 주식 (SENR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.06 | $0.0411 | $0.0189 | 1,600,827.0 | -6.19% |
| 2023-11 | $0.06 | $0.031 | $0.029 | 695,353.0 | +3.97% |
| 2023-10 | $0.0689 | $0.0351 | $0.0338 | 625,326.0 | -14.72% |
| 2023-09 | $0.19 | $0.049 | $0.141 | 1,794,884.0 | -59.29% |
| 2023-08 | $0.17 | $0.083 | $0.087 | 22,983.0 | -13.79% |
| 2023-07 | $0.18 | $0.127 | $0.053 | 96,122.0 | -11.73% |
| 2023-06 | $0.19 | $0.1251 | $0.0649 | 191,813.0 | +20.40% |
| 2023-05 | $0.225 | $0.1302 | $0.0948 | 253,478.0 | -22.31% |
| 2023-04 | $0.29 | $0.15 | $0.14 | 165,962.0 | -35.00% |
| 2023-03 | $0.30 | $0.12 | $0.18 | 1,220,689.0 | +130.77% |
| 2023-02 | $0.188 | $0.0902 | $0.0978 | 654,409.0 | +80.56% |
| 2023-01 | $0.0885 | $0.062 | $0.0265 | 191,124.0 | -5.26% |
4.64%
0.34%
자본화:
|
볼륨(24시간):