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

Midwest Energy Emissions Corp (OP: MEEC )

0.8299 -0.0151 (-1.79%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 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 31, 2017 1.180 1.220 1.110 1.200 70,249 +0.01(+0.84%)
Jan 30, 2017 1.210 1.220 1.070 1.190 45,611 -0.03(-2.46%)
Jan 27, 2017 1.220 1.230 1.220 1.220 39,419 +0.01(+0.83%)
Jan 26, 2017 1.260 1.270 1.210 1.210 64,504 -0.05(-3.97%)
Jan 25, 2017 1.260 1.300 1.260 1.260 52,375 +0.00(+0.00%)
Jan 24, 2017 1.250 1.270 1.250 1.260 87,310 +0.01(+0.80%)
Jan 23, 2017 1.250 1.270 1.250 1.250 25,561 -0.01(-0.79%)
Jan 20, 2017 1.270 1.270 1.250 1.260 8,388 +0.00(+0.00%)
Jan 19, 2017 1.220 1.280 1.220 1.260 149,974 +0.04(+3.28%)
Jan 18, 2017 1.260 1.280 1.220 1.220 60,295 -0.04(-3.17%)
Jan 17, 2017 1.340 1.340 1.260 1.260 34,775 -0.08(-5.97%)
Jan 13, 2017 1.340 1.340 1.340 0 +0.01(+0.75%)
Jan 12, 2017 1.350 1.350 1.320 1.330 31,500 -0.04(-2.92%)
Jan 11, 2017 1.370 1.430 1.370 1.370 92,165 +0.00(+0.00%)
Jan 10, 2017 1.310 1.380 1.310 1.370 18,250 +0.08(+6.20%)
Jan 09, 2017 1.280 1.306 1.280 1.290 12,118 +0.02(+1.57%)
Jan 06, 2017 1.312 1.312 1.270 1.270 83,963 -0.04(-3.13%)
Jan 05, 2017 1.350 1.350 1.310 1.311 25,470 -0.04(-2.89%)
Jan 04, 2017 1.350 1.350 1.330 1.350 19,700 +0.00(+0.00%)
Jan 03, 2017 1.350 1.374 1.340 1.350 51,494 +0.00(+0.00%)
Dec 30, 2016 1.350 1.350 1.350 0 +0.03(+2.27%)
Dec 29, 2016 1.330 1.330 1.310 1.320 17,975 +0.01(+0.76%)
Dec 28, 2016 1.320 1.330 1.310 1.310 16,550 -0.01(-0.68%)
Dec 27, 2016 1.360 1.360 1.319 1.319 2,028 -0.02(-1.57%)
Dec 23, 2016 1.340 1.340 1.340 0 +0.03(+2.29%)
Dec 22, 2016 1.310 1.320 1.310 1.310 18,700 +0.00(+0.00%)
Dec 21, 2016 1.338 1.340 1.310 1.310 14,500 -0.04(-2.96%)
Dec 20, 2016 1.334 1.360 1.290 1.350 19,960 +0.01(+0.75%)
Dec 19, 2016 1.300 1.350 1.300 1.340 15,880 -0.01(-0.74%)
Dec 16, 2016 1.350 1.350 1.290 1.350 76,161 +0.00(+0.00%)
Dec 15, 2016 1.470 1.500 1.300 1.350 152,802 -0.14(-9.40%)
Dec 14, 2016 1.444 1.490 1.300 1.490 82,976 +0.05(+3.47%)
Dec 13, 2016 1.460 1.490 1.420 1.440 68,917 -0.02(-1.37%)
Dec 12, 2016 1.480 1.550 1.460 1.460 85,266 -0.07(-4.58%)
Dec 09, 2016 1.430 1.530 1.180 1.530 301,299 +0.09(+6.25%)
Dec 08, 2016 1.450 1.460 1.410 1.440 28,987 -0.01(-0.69%)
Dec 07, 2016 1.470 1.478 1.436 1.450 20,148 -0.05(-3.33%)
Dec 06, 2016 1.480 1.500 1.450 1.500 41,913 +0.00(+0.00%)
Dec 05, 2016 1.490 1.510 1.480 1.500 25,650 +0.00(+0.00%)
Dec 02, 2016 1.570 1.590 1.500 1.500 29,574 -0.07(-4.46%)
Dec 01, 2016 1.500 1.620 1.500 1.570 89,000 +0.05(+3.29%)
Nov 30, 2016 1.440 1.520 1.410 1.520 48,809 +0.08(+5.56%)
Nov 29, 2016 1.460 1.464 1.430 1.440 54,140 -0.03(-2.04%)
Nov 28, 2016 1.560 1.560 1.460 1.470 91,305 -0.09(-5.77%)
Nov 25, 2016 1.568 1.568 1.560 1.560 300 -0.01(-0.64%)
Nov 23, 2016 1.570 1.570 1.570 0 +0.02(+1.29%)
Nov 22, 2016 1.540 1.580 1.540 1.550 42,410 -0.01(-0.64%)
Nov 21, 2016 1.545 1.620 1.510 1.560 67,001 -0.04(-2.50%)
Nov 18, 2016 1.450 1.600 1.426 1.600 87,843 +0.15(+10.34%)
Nov 17, 2016 1.500 1.540 1.410 1.450 51,171 -0.04(-2.68%)
Nov 16, 2016 1.600 1.640 1.470 1.490 127,598 -0.11(-6.88%)
Nov 15, 2016 1.610 1.650 1.570 1.600 33,379 -0.05(-3.03%)
Nov 14, 2016 1.700 1.724 1.600 1.650 38,415 -0.05(-2.94%)
Nov 11, 2016 1.600 1.700 1.570 1.700 114,400 +0.14(+8.97%)
Nov 10, 2016 1.690 1.690 1.530 1.560 37,877 -0.14(-8.24%)
Nov 09, 2016 1.610 1.700 1.500 1.700 237,781 +0.07(+4.29%)
Nov 08, 2016 1.640 1.640 1.630 1.630 2,000 +0.01(+0.62%)
Nov 07, 2016 1.730 1.730 1.620 1.620 21,948 -0.04(-2.41%)
Nov 04, 2016 1.480 1.720 1.480 1.660 117,853 +0.16(+10.67%)
Nov 03, 2016 1.540 1.550 1.400 1.500 235,334 -0.11(-6.83%)
Nov 02, 2016 1.680 1.680 1.510 1.610 26,534 -0.09(-5.29%)
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.