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

Midwest Energy Emissions Corp (OP: MEEC )

0.8349 +0.0149 (+1.82%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 24, 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, 2018 0.2850 0.2850 0.2800 0.2800 8,500 +0.01(+1.82%)
Jan 30, 2018 0.2800 0.2750 0.2750 11,500 -0.01(-1.79%)
Jan 29, 2018 0.2899 0.2900 0.2780 0.2800 86,355 -0.01(-3.41%)
Jan 26, 2018 0.2900 0.2900 0.2899 0.2899 55,575 -0.00(-0.03%)
Jan 25, 2018 0.2900 0.2900 0.2820 0.2900 239,840 +0.00(+0.00%)
Jan 24, 2018 0.2880 0.2900 0.2850 0.2900 45,780 +0.00(+0.69%)
Jan 23, 2018 0.2875 0.2880 0.2833 0.2880 26,550 +0.00(+1.05%)
Jan 22, 2018 0.2900 0.2900 0.2850 0.2850 15,420 -0.00(-0.04%)
Jan 19, 2018 0.2920 0.2990 0.2851 0.2851 10,000 -0.00(-1.69%)
Jan 18, 2018 0.2900 0.3299 0.2900 0.2900 159,070 +0.00(+0.00%)
Jan 17, 2018 0.2900 0.2950 0.2900 0.2900 11,000 +0.00(+0.00%)
Jan 16, 2018 0.2900 0.2900 0.2900 329,100 +0.00(+0.00%)
Jan 12, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 11, 2018 0.3150 0.3150 0.2800 0.2900 1,122,960 -0.03(-9.38%)
Jan 10, 2018 0.3400 0.3449 0.3195 0.3200 152,157 -0.02(-4.48%)
Jan 09, 2018 0.3108 0.3499 0.3050 0.3350 72,212 +0.04(+12.04%)
Jan 08, 2018 0.2990 0.3000 0.2950 0.2990 53,915 +0.00(+1.36%)
Jan 05, 2018 0.2900 0.2951 0.2900 0.2950 79,000 +0.00(+0.00%)
Jan 04, 2018 0.2620 0.3000 0.2620 0.2950 120,516 +0.03(+10.07%)
Jan 03, 2018 0.2640 0.2680 0.2600 0.2680 6,500 +0.01(+3.08%)
Jan 02, 2018 0.2500 0.2600 0.2500 0.2600 32,769 +0.01(+5.91%)
Dec 29, 2017 0.2455 0.2455 0.2455 0 -0.01(-5.58%)
Dec 28, 2017 0.2400 0.2600 0.2230 0.2600 84,367 +0.03(+10.64%)
Dec 27, 2017 0.2499 0.2499 0.2400 0.2350 151,075 -0.01(-5.96%)
Dec 26, 2017 0.2490 0.2545 0.2490 0.2499 45,200 +0.00(+0.00%)
Dec 22, 2017 0.2425 0.2500 0.2400 0.2499 73,771 +0.01(+6.30%)
Dec 21, 2017 0.2400 0.2400 0.2320 0.2351 139,942 +0.00(+1.34%)
Dec 20, 2017 0.2375 0.2550 0.2320 0.2320 154,321 -0.01(-3.33%)
Dec 19, 2017 0.2510 0.2510 0.2275 0.2400 190,988 -0.02(-7.69%)
Dec 18, 2017 0.2700 0.2700 0.2399 0.2600 148,356 +0.01(+1.96%)
Dec 15, 2017 0.2700 0.2700 0.2550 0.2550 36,300 -0.01(-5.52%)
Dec 14, 2017 0.2545 0.2700 0.2545 0.2699 44,865 +0.02(+7.96%)
Dec 13, 2017 0.2810 0.2810 0.2500 0.2500 122,500 -0.03(-11.35%)
Dec 12, 2017 0.2400 0.2949 0.2300 0.2820 391,268 +0.04(+18.49%)
Dec 11, 2017 0.2600 0.2700 0.2380 0.2380 171,480 -0.03(-11.85%)
Dec 08, 2017 0.2860 0.2910 0.2600 0.2700 148,223 -0.02(-8.16%)
Dec 07, 2017 0.2925 0.2945 0.2838 0.2940 203,710 +0.00(+1.41%)
Dec 06, 2017 0.3180 0.3181 0.2600 0.2899 170,830 -0.03(-8.84%)
Dec 05, 2017 0.3020 0.3180 0.3020 0.3180 29,675 -0.01(-3.41%)
Dec 04, 2017 0.3300 0.2900 0.3292 189,700 -0.00(-0.23%)
Dec 01, 2017 0.3500 0.3500 0.3010 0.3300 59,764 -0.02(-7.04%)
Nov 30, 2017 0.3600 0.3600 0.3550 0.3550 59,965 -0.01(-1.39%)
Nov 29, 2017 0.3600 0.3625 0.3600 0.3600 23,415 +0.00(+0.00%)
Nov 28, 2017 0.3550 0.3690 0.3550 0.3600 55,350 -0.01(-2.04%)
Nov 27, 2017 0.3375 0.3675 0.3375 0.3675 209,305 -0.00(-0.67%)
Nov 24, 2017 0.3500 0.3700 0.3500 0.3700 20,800 +0.01(+2.78%)
Nov 22, 2017 0.3674 0.3700 0.3450 0.3600 319,604 +0.01(+2.86%)
Nov 21, 2017 0.3750 0.3750 0.3500 0.3500 68,155 -0.03(-7.89%)
Nov 20, 2017 0.3800 0.3800 0.3800 0.3800 3,299 +0.00(+0.00%)
Nov 17, 2017 0.3850 0.3900 0.3800 0.3800 475 -0.02(-5.00%)
Nov 16, 2017 0.3800 0.4000 0.3750 0.4000 67,980 +0.00(+0.03%)
Nov 15, 2017 0.3950 0.4100 0.3520 0.3999 33,046 -0.02(-5.86%)
Nov 14, 2017 0.4439 0.4439 0.3650 0.4248 36,430 -0.02(-4.30%)
Nov 13, 2017 0.4075 0.4439 0.4050 0.4439 26,497 +0.03(+8.27%)
Nov 10, 2017 0.4274 0.4449 0.4100 0.4100 6,876 -0.01(-2.15%)
Nov 09, 2017 0.4000 0.4439 0.4000 0.4190 67,250 +0.02(+4.23%)
Nov 08, 2017 0.4200 0.4200 0.4020 0.4020 17,000 -0.01(-1.95%)
Nov 07, 2017 0.4350 0.4500 0.4100 0.4100 83,477 -0.02(-4.65%)
Nov 06, 2017 0.4501 0.4560 0.4300 0.4300 196,512 -0.02(-4.44%)
Nov 03, 2017 0.4450 0.4510 0.4410 0.4500 60,200 +0.01(+1.12%)
Nov 02, 2017 0.4150 0.4500 0.4150 0.4450 130,829 +0.03(+5.95%)
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.