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 (%)
Oct 31, 2014 0.7200 0.7500 0.7200 0.7500 12,182 +0.03(+4.17%)
Oct 30, 2014 0.7500 0.7500 0.7200 0.7200 10,950 -0.03(-4.00%)
Oct 29, 2014 0.7500 0.7500 0.7500 0.7500 883 +0.03(+4.15%)
Oct 28, 2014 0.7201 0.7201 0.7201 0.7201 116 -0.06(-7.68%)
Oct 24, 2014 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Oct 22, 2014 0.8000 0.8000 0.8000 0.8000 3,289 +0.08(+11.11%)
Oct 21, 2014 0.9400 0.9400 0.7100 0.7200 13,252 +0.02(+2.86%)
Oct 20, 2014 1.000 1.000 0.7000 0.7000 36,814 +0.00(+0.00%)
Oct 17, 2014 0.8000 0.8000 0.7000 0.7000 22,400 -0.15(-17.16%)
Oct 16, 2014 0.8700 0.8700 0.8450 0.8450 1,066 +0.01(+0.60%)
Oct 15, 2014 0.8500 0.8800 0.8400 0.8400 39,990 +0.04(+5.00%)
Oct 14, 2014 0.7500 0.8500 0.7500 0.8000 20,534 +0.35(+77.38%)
Oct 13, 2014 0.4510 0.4510 0.4510 0.4510 219 -0.30(-39.86%)
Oct 10, 2014 0.7100 0.7500 0.8799 0.7499 5,275 -0.13(-14.77%)
Oct 09, 2014 0.8799 0.8799 0.8799 0.8799 2,350 +0.18(+25.70%)
Oct 08, 2014 0.8500 0.8500 0.7000 0.7000 15,482 -0.14(-16.67%)
Oct 07, 2014 0.8900 0.8901 0.8400 0.8400 5,550 -0.06(-6.67%)
Oct 06, 2014 0.9000 0.9000 0.8900 0.9000 1,752 +0.01(+1.12%)
Oct 03, 2014 0.9000 0.9400 0.8900 0.8900 20,010 -0.03(-3.26%)
Oct 01, 2014 0.9200 0.9200 0.9200 0 -0.03(-3.16%)
Sep 30, 2014 0.8612 0.9900 0.8612 0.9500 11,265 -0.10(-9.52%)
Sep 29, 2014 1.100 1.100 1.050 1.050 16,605 -0.05(-4.55%)
Sep 26, 2014 0.8800 1.100 0.8500 1.100 10,569 +0.22(+25.00%)
Sep 25, 2014 1.000 1.000 0.8500 0.8800 30,993 -0.12(-12.00%)
Sep 24, 2014 1.020 1.020 1.000 1.000 15,100 -0.13(-11.50%)
Sep 23, 2014 1.050 1.130 1.010 1.130 9,892 +0.08(+7.62%)
Sep 22, 2014 1.050 1.050 1.050 1.050 24,350 +0.00(+0.00%)
Sep 19, 2014 1.050 1.050 1.050 1.050 4,750 +0.00(+0.00%)
Sep 18, 2014 1.130 1.130 1.050 1.050 6,000 +0.01(+0.96%)
Sep 17, 2014 1.050 1.050 1.040 1.040 5,000 -0.09(-7.96%)
Sep 16, 2014 1.020 1.140 1.020 1.130 6,900 +0.04(+3.67%)
Sep 15, 2014 1.060 1.100 1.050 1.090 6,850 -0.04(-3.54%)
Sep 12, 2014 1.140 1.140 1.100 1.130 11,073 -0.02(-1.74%)
Sep 11, 2014 1.100 1.190 1.100 1.150 15,850 +0.10(+9.52%)
Sep 10, 2014 1.100 1.100 1.050 1.050 2,336 -0.05(-4.55%)
Sep 09, 2014 1.100 1.100 1.100 1.100 3,600 -0.02(-1.79%)
Sep 04, 2014 1.120 1.120 1.120 50 +0.02(+1.82%)
Sep 03, 2014 1.100 1.100 1.100 1.100 3,500 -0.03(-2.65%)
Sep 02, 2014 1.140 1.140 1.120 1.130 3,471 -0.02(-1.74%)
Aug 29, 2014 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 28, 2014 1.180 1.180 1.150 1.150 10,000 +0.00(+0.00%)
Aug 27, 2014 1.150 1.150 1.150 1.150 100 -0.05(-4.17%)
Aug 26, 2014 1.190 1.230 1.190 1.200 17,500 -0.01(-0.83%)
Aug 25, 2014 1.120 1.250 1.120 1.210 16,311 +0.15(+14.15%)
Aug 22, 2014 1.120 1.120 1.060 1.060 25,040 -0.06(-5.36%)
Aug 21, 2014 1.120 1.000 1.120 17,440 +0.12(+12.00%)
Aug 20, 2014 1.020 1.040 0.9500 1.000 23,875 -0.06(-5.66%)
Aug 19, 2014 1.080 1.080 1.060 1.060 1,500 -0.04(-3.64%)
Aug 18, 2014 1.100 1.100 1.100 1.100 26,600 -0.04(-3.51%)
Aug 15, 2014 1.000 1.150 1.000 1.140 33,688 +0.14(+14.00%)
Aug 14, 2014 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Aug 13, 2014 0.9900 1.000 0.9900 1.000 5,778 +0.00(+0.00%)
Aug 12, 2014 1.000 1.000 1.000 1.000 150 +0.00(+0.00%)
Aug 11, 2014 0.9301 1.000 0.9301 1.000 1,850 +0.00(+0.00%)
Aug 08, 2014 0.9900 1.000 0.9900 1.000 10,000 +0.01(+1.01%)
Aug 07, 2014 0.9900 0.9950 0.9900 0.9900 3,562 +0.00(+0.00%)
Aug 06, 2014 0.9900 0.9900 0.9900 0.9900 500 -0.01(-1.00%)
Aug 05, 2014 1.010 1.010 1.000 1.000 3,920 -0.01(-0.99%)
Aug 04, 2014 1.050 1.050 1.010 1.010 983 -0.04(-3.81%)
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.