Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midwest Energy Emissions Corp (OP: MEEC )

0.8200 -0.0099 (-1.19%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 23, 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 (%)
Jan 30, 2015 0.5000 0.5000 0.4800 0.4800 6,327 -0.02(-4.00%)
Jan 29, 2015 0.4701 0.5000 0.4701 0.5000 6,154 +0.00(+0.00%)
Jan 28, 2015 0.5000 0.5000 0.5000 0.5000 6,000 +0.00(+0.00%)
Jan 27, 2015 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Jan 26, 2015 0.4600 0.5000 0.4600 0.5000 21,436 +0.04(+8.72%)
Jan 23, 2015 0.4649 0.4649 0.4500 0.4599 11,708 +0.06(+14.97%)
Jan 22, 2015 0.5000 0.5000 0.4000 0.4000 19,234 -0.10(-20.00%)
Jan 21, 2015 0.5500 0.5500 0.5000 0.5000 4,646 -0.05(-9.09%)
Jan 20, 2015 0.5500 0.5500 0.5500 0.5500 300 +0.00(+0.00%)
Jan 16, 2015 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Jan 15, 2015 0.6000 0.6000 0.6000 0.6000 180 +0.00(+0.00%)
Jan 14, 2015 0.6000 0.6000 0.6000 0.6000 17,163 +0.10(+20.00%)
Jan 13, 2015 0.5000 0 +0.00(+0.00%)
Jan 09, 2015 0.5000 0.5000 0.5000 0 -0.10(-16.67%)
Jan 08, 2015 0.5799 0.6000 0.5300 0.6000 35,393 -0.10(-14.27%)
Jan 07, 2015 0.6999 0.6999 0.6999 0.6999 2,000 +0.15(+27.25%)
Jan 06, 2015 0.6101 0.6101 0.5500 0.5500 18,265 -0.06(-9.84%)
Dec 31, 2014 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Dec 30, 2014 0.6001 0.6400 0.6000 0.6200 17,500 -0.07(-10.14%)
Dec 29, 2014 0.6900 0.6900 0.6900 0.6900 900 +0.00(+0.00%)
Dec 26, 2014 0.6900 0.6900 0.6900 0.6900 500 +0.04(+6.15%)
Dec 24, 2014 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 23, 2014 0.6500 0.6500 0.6400 0.6500 2,135 +0.00(+0.00%)
Dec 22, 2014 0.7000 0.7000 0.6500 0.6500 2,757 -0.04(-5.80%)
Dec 19, 2014 0.6100 0.6900 0.6100 0.6900 6,329 +0.08(+13.11%)
Dec 18, 2014 0.6100 0.6100 0.6100 0.6100 621 +0.02(+3.39%)
Dec 17, 2014 0.5201 0.6500 0.5201 0.5900 25,932 -0.01(-1.67%)
Dec 16, 2014 0.6000 0.6000 28,379 -0.11(-15.49%)
Dec 12, 2014 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
Dec 11, 2014 0.6501 0.7500 0.6501 0.7500 445 +0.00(+0.00%)
Dec 10, 2014 0.7000 0.7500 0.7000 0.7500 7,000 +0.00(+0.00%)
Dec 08, 2014 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Dec 05, 2014 0.7000 0.7000 0.7000 0.7000 8,479 -0.05(-6.67%)
Dec 03, 2014 0.7500 0.7500 0.7500 92 +0.05(+7.14%)
Dec 02, 2014 0.7600 0.7600 0.7000 0.7000 7,492 -0.05(-6.67%)
Dec 01, 2014 0.9500 0.9500 0.7000 0.7500 21,250 -0.03(-3.83%)
Nov 28, 2014 0.7799 0.7799 0.7799 0.7799 3,000 +0.08(+11.41%)
Nov 26, 2014 0.7000 0.7000 0.7000 0 -0.10(-12.50%)
Nov 25, 2014 0.8500 0.8500 0.8000 0.8000 14,623 -0.12(-13.04%)
Nov 24, 2014 0.8000 0.9200 0.8000 0.9200 2,150 -0.01(-1.08%)
Nov 21, 2014 0.9500 0.9500 0.9300 0.9300 13,000 -0.05(-5.10%)
Nov 20, 2014 0.9800 0.9800 0.9800 0.9800 2,196 -0.02(-2.00%)
Nov 19, 2014 0.7100 1.000 0.7000 1.000 50,765 +0.29(+40.85%)
Nov 18, 2014 0.7100 0.7100 0.7100 0.7100 7,400 +0.00(+0.00%)
Nov 17, 2014 0.7400 0.7000 0.7100 18,703 -0.03(-4.05%)
Nov 14, 2014 0.7000 0.7400 0.6601 0.7400 4,152 +0.04(+5.71%)
Nov 13, 2014 0.7100 0.7100 0.7000 0.7000 9,700 -0.01(-1.41%)
Nov 12, 2014 0.7400 0.7400 0.6925 0.7100 2,058 +0.11(+18.33%)
Nov 11, 2014 0.6000 0.6000 0.6000 0.6000 1,000 -0.01(-1.64%)
Nov 10, 2014 0.7001 0.7001 0.6100 0.6100 26,660 -0.09(-12.86%)
Nov 06, 2014 0.7000 0.7000 0.7000 74 -0.08(-10.26%)
Nov 05, 2014 0.7800 0.7800 0.7800 0.7800 600 +0.00(+0.00%)
Nov 04, 2014 0.7800 0.7800 0.7800 0.7800 1,625 +0.00(+0.00%)
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.