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 29, 2021 0.8200 0.8300 0.7501 0.8100 214,400 +0.04(+5.19%)
Jan 28, 2021 0.8600 0.8700 0.7700 0.7700 128,833 -0.04(-4.41%)
Jan 27, 2021 0.8600 0.8892 0.7400 0.8055 100,607 -0.07(-7.94%)
Jan 26, 2021 0.8889 0.9000 0.8500 0.8750 70,438 -0.03(-2.78%)
Jan 25, 2021 0.8500 0.9000 0.8400 0.9000 140,068 +0.07(+8.43%)
Jan 22, 2021 0.9199 0.9210 0.8001 0.8300 145,400 -0.06(-6.95%)
Jan 21, 2021 0.9395 0.9395 0.8100 0.8920 150,474 +0.04(+4.94%)
Jan 20, 2021 0.7985 0.9000 0.7700 0.8500 419,082 +0.06(+7.59%)
Jan 19, 2021 0.7449 0.8090 0.7300 0.7900 413,288 +0.07(+9.72%)
Jan 15, 2021 0.7400 0.7400 0.6941 0.7200 183,800 +0.03(+4.35%)
Jan 14, 2021 0.7150 0.7350 0.6900 0.6900 64,725 -0.02(-2.82%)
Jan 13, 2021 0.7011 0.7400 0.6900 0.7100 110,781 +0.01(+1.43%)
Jan 12, 2021 0.6950 0.7000 0.6900 0.7000 134,839 +0.01(+1.45%)
Jan 11, 2021 0.7201 0.7400 0.6723 0.6900 95,670 +0.04(+6.15%)
Jan 08, 2021 0.6650 0.6650 0.6400 0.6500 156,400 -0.02(-2.62%)
Jan 07, 2021 0.6700 0.6700 0.6600 0.6675 44,235 -0.02(-3.12%)
Jan 06, 2021 0.6201 0.6900 0.6201 0.6890 38,203 +0.02(+3.45%)
Jan 05, 2021 0.6160 0.6929 0.6153 0.6660 144,453 +0.05(+8.29%)
Jan 04, 2021 0.6475 0.6550 0.6120 0.6150 68,003 -0.02(-3.15%)
Dec 31, 2020 0.6350 0.6350 0.6350 108,050 -0.02(-2.61%)
Dec 30, 2020 0.6199 0.6700 0.6160 0.6520 108,050 +0.03(+5.20%)
Dec 29, 2020 0.6300 0.6388 0.6020 0.6198 60,430 -0.00(-0.03%)
Dec 28, 2020 0.6300 0.6490 0.6100 0.6200 126,066 -0.02(-3.05%)
Dec 24, 2020 0.6499 0.6500 0.6100 0.6395 35,500 -0.01(-1.62%)
Dec 23, 2020 0.6650 0.6650 0.6350 0.6500 89,145 -0.01(-1.52%)
Dec 22, 2020 0.6101 0.7167 0.6101 0.6600 169,019 +0.05(+8.18%)
Dec 21, 2020 0.6000 0.6400 0.6000 0.6101 79,679 -0.02(-2.43%)
Dec 18, 2020 0.6000 0.6400 0.5900 0.6253 62,100 +0.02(+3.36%)
Dec 17, 2020 0.6101 0.6275 0.5900 0.6050 100,191 -0.02(-3.20%)
Dec 16, 2020 0.6100 0.6400 0.5530 0.6250 98,762 +0.02(+2.63%)
Dec 15, 2020 0.6000 0.6150 0.5900 0.6090 43,404 +0.02(+3.22%)
Dec 14, 2020 0.5810 0.6200 0.5810 0.5900 80,615 +0.01(+1.37%)
Dec 11, 2020 0.6075 0.6100 0.5810 0.5820 103,400 -0.02(-3.80%)
Dec 10, 2020 0.6300 0.6950 0.5855 0.6050 162,550 -0.02(-3.66%)
Dec 09, 2020 0.7400 0.7400 0.6150 0.6280 169,230 -0.07(-10.27%)
Dec 08, 2020 0.6250 0.7000 0.5800 0.6999 108,167 +0.09(+14.74%)
Dec 07, 2020 0.6100 0.7200 0.5600 0.6100 508,159 +0.01(+1.67%)
Dec 04, 2020 0.5000 0.6100 0.4600 0.6000 1,426,000 +0.12(+25.00%)
Dec 03, 2020 0.3422 0.4823 0.3422 0.4800 742,290 +0.14(+40.31%)
Dec 02, 2020 0.3530 0.3530 0.3146 0.3421 42,165 -0.00(-0.29%)
Dec 01, 2020 0.3294 0.3880 0.3200 0.3431 534,494 +0.02(+5.57%)
Nov 30, 2020 0.3180 0.3297 0.3150 0.3250 136,605 +0.01(+3.83%)
Nov 27, 2020 0.3201 0.3250 0.2850 0.3130 126,600 -0.01(-2.22%)
Nov 25, 2020 0.3350 0.3350 0.3200 0.3201 19,000 -0.00(-1.51%)
Nov 24, 2020 0.3249 0.3799 0.3249 0.3250 265,085 +0.01(+3.01%)
Nov 23, 2020 0.2800 0.3419 0.2800 0.3155 32,600 +0.04(+12.72%)
Nov 20, 2020 0.2800 0.2800 0.2799 0.2799 3,100 -0.00(-0.04%)
Nov 19, 2020 0.2900 0.2900 0.2800 0.2800 53,959 -0.00(-1.75%)
Nov 18, 2020 0.2897 0.2955 0.2850 0.2850 71,500 -0.00(-1.62%)
Nov 17, 2020 0.2930 0.3050 0.2879 0.2897 91,550 -0.01(-1.80%)
Nov 16, 2020 0.2800 0.3149 0.2800 0.2950 137,980 +0.01(+2.43%)
Nov 13, 2020 0.2800 0.2880 0.2750 0.2880 23,300 +0.01(+2.86%)
Nov 12, 2020 0.2850 0.2900 0.2700 0.2800 81,065 -0.00(-1.75%)
Nov 11, 2020 0.3000 0.3000 0.2850 0.2850 16,000 -0.01(-3.39%)
Nov 10, 2020 0.2998 0.3013 0.2950 0.2950 26,835 +0.01(+5.36%)
Nov 09, 2020 0.3450 0.3450 0.2800 0.2800 64,505 -0.06(-17.65%)
Nov 06, 2020 0.3550 0.3625 0.3400 0.3400 14,600 -0.02(-5.56%)
Nov 05, 2020 0.3800 0.3800 0.3600 0.3600 37,500 +0.00(+0.00%)
Nov 04, 2020 0.3950 0.4299 0.3600 0.3600 116,707 -0.04(-9.77%)
Nov 03, 2020 0.3901 0.3990 0.3900 0.3990 20,200 +0.01(+2.31%)
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.