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 UNCHANGED
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 (%)
Oct 31, 2016 1.599 1.630 1.580 1.580 16,231 -0.02(-1.25%)
Oct 28, 2016 1.628 1.670 1.510 1.600 26,200 -0.03(-1.84%)
Oct 27, 2016 1.586 1.630 1.580 1.630 26,157 +0.05(+3.16%)
Oct 26, 2016 1.500 1.590 1.490 1.580 51,735 +0.08(+5.33%)
Oct 25, 2016 1.480 1.500 1.480 1.500 4,400 +0.04(+2.74%)
Oct 24, 2016 1.455 1.476 1.455 1.460 14,893 +0.01(+0.69%)
Oct 21, 2016 1.490 1.510 1.430 1.450 15,971 -0.04(-2.68%)
Oct 20, 2016 1.500 1.500 1.490 1.490 1,000 -0.01(-0.67%)
Oct 19, 2016 1.520 1.520 1.500 1.500 61,148 +0.00(+0.00%)
Oct 18, 2016 1.500 1.520 1.480 1.500 42,589 +0.00(+0.00%)
Oct 17, 2016 1.510 1.520 1.490 1.500 35,275 +0.00(+0.00%)
Oct 14, 2016 1.500 1.520 1.480 1.500 172,641 +0.01(+0.67%)
Oct 13, 2016 1.380 1.530 1.380 1.490 184,549 +0.12(+8.76%)
Oct 12, 2016 1.340 1.380 1.340 1.370 45,732 +0.03(+2.24%)
Oct 11, 2016 1.330 1.340 1.250 1.340 57,383 +0.01(+0.75%)
Oct 10, 2016 1.330 1.330 1.320 1.330 2,575 -0.02(-1.48%)
Oct 07, 2016 1.370 1.370 1.330 1.350 38,071 -0.02(-1.46%)
Oct 06, 2016 1.390 1.400 1.370 1.370 52,550 -0.02(-1.44%)
Oct 05, 2016 1.400 1.420 1.370 1.390 81,515 -0.01(-0.71%)
Oct 04, 2016 1.360 1.440 1.360 1.400 51,905 +0.04(+2.94%)
Oct 03, 2016 1.350 1.376 1.350 1.360 37,910 -0.05(-3.55%)
Sep 30, 2016 1.360 1.420 1.360 1.410 20,338 +0.05(+3.68%)
Sep 29, 2016 1.380 1.440 1.330 1.360 83,366 -0.05(-3.55%)
Sep 28, 2016 1.410 1.410 1.360 1.410 37,790 -0.02(-1.40%)
Sep 27, 2016 1.450 1.450 1.310 1.430 50,079 -0.02(-1.38%)
Sep 26, 2016 1.530 1.530 1.410 1.450 284,462 -0.07(-4.61%)
Sep 23, 2016 1.560 1.590 1.500 1.520 95,043 -0.06(-3.80%)
Sep 22, 2016 1.710 1.710 1.520 1.580 97,351 -0.05(-3.07%)
Sep 21, 2016 1.680 1.720 1.600 1.630 158,906 -0.07(-4.12%)
Sep 20, 2016 1.800 1.800 1.640 1.700 109,469 -0.10(-5.56%)
Sep 19, 2016 1.840 1.931 1.780 1.800 214,867 -0.03(-1.64%)
Sep 16, 2016 1.770 1.860 1.760 1.830 107,835 +0.12(+7.02%)
Sep 15, 2016 1.800 1.840 1.670 1.710 136,650 -0.07(-3.93%)
Sep 14, 2016 1.690 1.800 1.690 1.780 217,564 +0.22(+14.10%)
Sep 13, 2016 1.485 1.570 1.440 1.560 167,252 +0.10(+6.85%)
Sep 12, 2016 1.440 1.500 1.420 1.460 112,913 +0.04(+2.82%)
Sep 09, 2016 1.346 1.420 1.340 1.420 90,655 +0.08(+5.97%)
Sep 08, 2016 1.290 1.350 1.280 1.340 52,257 +0.04(+3.08%)
Sep 07, 2016 1.350 1.360 1.220 1.300 136,115 +0.03(+2.36%)
Sep 06, 2016 1.250 1.284 1.250 1.270 12,200 +0.01(+0.79%)
Sep 02, 2016 1.260 1.260 1.260 0 +0.01(+0.80%)
Sep 01, 2016 1.270 1.290 1.250 1.250 57,225 +0.00(+0.00%)
Aug 31, 2016 1.190 1.255 1.180 1.250 60,865 +0.05(+4.17%)
Aug 30, 2016 1.200 1.200 1.190 1.200 24,250 +0.00(+0.00%)
Aug 29, 2016 1.230 1.230 1.070 1.200 108,682 -0.03(-2.44%)
Aug 26, 2016 1.250 1.250 1.130 1.230 36,550 -0.02(-1.60%)
Aug 25, 2016 1.260 1.260 1.210 1.250 36,007 +0.00(+0.00%)
Aug 24, 2016 1.250 1.250 1.190 1.250 31,773 -0.02(-1.57%)
Aug 23, 2016 1.270 1.280 1.186 1.270 112,068 +0.02(+1.60%)
Aug 22, 2016 1.210 1.290 1.210 1.250 109,548 +0.05(+3.77%)
Aug 19, 2016 1.180 1.230 1.180 1.205 47,997 -0.02(-1.26%)
Aug 18, 2016 1.180 1.230 1.130 1.220 145,138 +0.05(+4.27%)
Aug 17, 2016 1.120 1.190 1.120 1.170 121,131 +0.05(+4.46%)
Aug 16, 2016 1.150 1.150 1.120 1.120 11,598 -0.04(-3.45%)
Aug 15, 2016 1.120 1.190 1.100 1.160 117,512 +0.05(+4.50%)
Aug 12, 2016 1.100 1.160 1.060 1.110 366,144 +0.06(+5.71%)
Aug 11, 2016 1.000 1.050 0.9200 1.050 64,276 +0.05(+5.00%)
Aug 10, 2016 1.080 1.080 0.8700 1.000 55,035 -0.08(-7.41%)
Aug 09, 2016 1.050 1.100 1.050 1.080 57,487 -0.08(-6.90%)
Aug 08, 2016 1.200 1.200 1.060 1.160 64,322 +0.08(+7.41%)
Aug 05, 2016 1.080 1.100 1.080 1.080 72,372 +0.01(+0.93%)
Aug 04, 2016 1.150 1.150 1.020 1.070 20,383 +0.07(+7.00%)
Aug 03, 2016 1.050 1.060 1.000 1.000 22,747 -0.05(-4.76%)
Aug 02, 2016 1.000 1.090 1.000 1.050 25,825 -0.03(-2.78%)
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.