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 31, 2019 0.2600 0.2600 0.2500 0.2500 83,434 -0.01(-3.85%)
Jan 30, 2019 0.2500 0.2600 0.2400 0.2600 118,740 +0.01(+1.96%)
Jan 28, 2019 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Jan 25, 2019 0.2550 0.2550 0.2500 0.2500 116,700 +0.00(+0.00%)
Jan 24, 2019 0.2550 0.2550 0.2500 0.2500 22,300 +0.00(+0.00%)
Jan 23, 2019 0.2550 0.2550 0.2500 0.2500 12,550 +0.00(+0.00%)
Jan 22, 2019 0.2500 0.2550 0.2500 0.2500 37,848 -0.01(-3.85%)
Jan 18, 2019 0.2600 0.2600 0.2500 0.2600 45,100 +0.01(+4.00%)
Jan 17, 2019 0.2550 0.2550 0.2500 0.2500 18,600 +0.00(+0.00%)
Jan 16, 2019 0.2550 0.2600 0.2455 0.2500 327,610 +0.00(+0.00%)
Jan 15, 2019 0.2563 0.2600 0.2500 0.2500 82,760 +0.00(+0.00%)
Jan 14, 2019 0.2500 0.2500 0.2490 0.2500 22,730 +0.00(+1.63%)
Jan 11, 2019 0.2460 0.2460 0.2460 0.2460 4,100 -0.00(-1.60%)
Jan 09, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 08, 2019 0.2550 0.2550 0.2500 0.2500 30,000 -0.01(-1.96%)
Jan 07, 2019 0.2450 0.2550 0.2450 0.2550 24,000 +0.01(+4.08%)
Jan 04, 2019 0.2300 0.2450 0.2150 0.2450 71,300 +0.00(+0.00%)
Jan 02, 2019 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Dec 31, 2018 0.2250 0.2450 0.2100 0.2400 52,300 -0.01(-4.00%)
Dec 28, 2018 0.2350 0.2500 0.2200 0.2500 42,900 -0.01(-1.96%)
Dec 27, 2018 0.2400 0.2550 0.2400 0.2550 1,000 +0.01(+4.08%)
Dec 26, 2018 0.2300 0.2450 0.2000 0.2450 28,080 +0.01(+5.38%)
Dec 24, 2018 0.2475 0.2475 0.2325 0.2325 58,400 -0.02(-7.00%)
Dec 21, 2018 0.2550 0.2550 0.2500 0.2500 37,500 +0.01(+4.17%)
Dec 20, 2018 0.2550 0.2600 0.2388 0.2400 47,550 -0.04(-14.29%)
Dec 19, 2018 0.2700 0.2800 0.2500 0.2800 15,300 +0.01(+3.70%)
Dec 18, 2018 0.2710 0.2710 0.2700 0.2700 5,000 -0.01(-3.57%)
Dec 17, 2018 0.2810 0.3000 0.2800 0.2800 2,811 -0.01(-3.45%)
Dec 14, 2018 0.2900 0.2900 0.2900 0.2900 2,500 -0.02(-6.45%)
Dec 12, 2018 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Dec 11, 2018 0.3200 0.3200 0.3000 0.3000 41,600 -0.04(-10.58%)
Dec 07, 2018 0.3355 0.3355 0.3355 0.3355 300 +0.00(+0.00%)
Dec 06, 2018 0.3350 0.3355 0.3175 0.3355 79,590 -0.00(-1.03%)
Dec 03, 2018 0.3390 0.3390 0.3390 0 +0.01(+3.67%)
Nov 30, 2018 0.3270 0.3330 0.3270 0.3270 11,400 -0.00(-0.70%)
Nov 29, 2018 0.3350 0.3350 0.3293 0.3293 22,244 -0.01(-1.70%)
Nov 28, 2018 0.3300 0.3350 0.3280 0.3350 28,352 +0.01(+1.52%)
Nov 27, 2018 0.3280 0.3300 0.3280 0.3300 750 +0.00(+0.92%)
Nov 26, 2018 0.3400 0.3400 0.3260 0.3270 45,393 -0.02(-5.22%)
Nov 21, 2018 0.3450 0.3450 0.3450 0 +0.03(+11.29%)
Nov 20, 2018 0.3210 0.3210 0.3088 0.3100 79,500 -0.01(-3.13%)
Nov 19, 2018 0.2750 0.3305 0.2750 0.3200 55,415 +0.05(+18.52%)
Nov 16, 2018 0.2688 0.2750 0.2375 0.2700 112,200 +0.01(+4.85%)
Nov 15, 2018 0.2500 0.2650 0.2500 0.2575 24,500 +0.02(+7.29%)
Nov 14, 2018 0.2150 0.2438 0.2000 0.2400 47,210 +0.02(+9.09%)
Nov 13, 2018 0.2363 0.2749 0.2200 0.2200 62,680 -0.01(-4.35%)
Nov 12, 2018 0.2600 0.2600 0.2251 0.2300 60,910 -0.02(-9.80%)
Nov 09, 2018 0.2500 0.2550 0.2500 0.2550 15,100 +0.02(+6.25%)
Nov 08, 2018 0.2250 0.2500 0.2250 0.2400 293,000 +0.02(+11.63%)
Nov 07, 2018 0.2150 0.2150 0.2150 0.2150 1,641 +0.00(+1.18%)
Nov 02, 2018 0.2125 0.2125 0.2125 0 +0.01(+6.25%)
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.