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, 2017 0.4000 0.4250 0.4000 0.4250 26,550 +0.02(+6.25%)
Oct 30, 2017 0.3950 0.4000 0.3950 0.4000 11,970 +0.01(+2.30%)
Oct 27, 2017 0.3900 0.3950 0.3900 0.3910 29,600 +0.01(+1.56%)
Oct 26, 2017 0.3900 0.4000 0.3800 0.3850 10,710 +0.01(+1.32%)
Oct 25, 2017 0.3950 0.3950 0.3750 0.3800 35,000 -0.02(-4.52%)
Oct 24, 2017 0.3850 0.3980 0.3850 0.3980 13,060 +0.01(+2.05%)
Oct 23, 2017 0.3930 0.3950 0.3873 0.3900 21,830 +0.00(+0.00%)
Oct 20, 2017 0.4050 0.4350 0.3900 0.3900 53,980 -0.03(-7.14%)
Oct 19, 2017 0.3900 0.4200 0.3900 0.4200 22,010 +0.03(+6.87%)
Oct 18, 2017 0.3880 0.4100 0.3880 0.3930 58,009 +0.01(+1.42%)
Oct 17, 2017 0.3870 0.3880 0.3870 0.3875 15,966 +0.00(+0.13%)
Oct 16, 2017 0.3800 0.3870 0.3778 0.3870 5,870 +0.01(+2.11%)
Oct 13, 2017 0.3700 0.3880 0.3700 0.3790 4,580 -0.01(-2.32%)
Oct 12, 2017 0.3930 0.3930 0.3790 0.3880 14,700 -0.00(-0.51%)
Oct 11, 2017 0.3880 0.3980 0.3880 0.3900 24,400 +0.00(+0.00%)
Oct 10, 2017 0.3850 0.3980 0.3810 0.3900 42,004 +0.01(+2.63%)
Oct 09, 2017 0.3600 0.3980 0.3600 0.3800 55,195 +0.02(+5.56%)
Oct 06, 2017 0.3500 0.3600 0.3400 0.3600 77,110 +0.01(+2.86%)
Oct 05, 2017 0.3500 0.3500 0.3450 0.3500 12,200 +0.00(+0.00%)
Oct 04, 2017 0.3345 0.3599 0.3345 0.3500 106,406 +0.01(+2.94%)
Oct 03, 2017 0.3345 0.3440 0.3325 0.3400 4,500 -0.00(-1.16%)
Oct 02, 2017 0.3370 0.3450 0.3200 0.3440 70,628 +0.00(+1.21%)
Sep 29, 2017 0.3399 0.3450 0.2000 0.3399 54,775 +0.00(+0.00%)
Sep 28, 2017 0.3210 0.3399 0.3000 0.3399 67,182 +0.02(+5.89%)
Sep 27, 2017 0.3300 0.3300 0.3150 0.3210 45,075 -0.02(-5.59%)
Sep 26, 2017 0.3210 0.3400 0.3020 0.3400 298,962 +0.01(+3.03%)
Sep 25, 2017 0.3150 0.3300 0.3150 0.3300 9,509 +0.01(+3.13%)
Sep 22, 2017 0.3400 0.3400 0.3200 0.3200 98,332 -0.02(-4.48%)
Sep 21, 2017 0.3350 0.3500 0.3350 0.3350 11,400 -0.01(-4.29%)
Sep 20, 2017 0.3351 0.3500 0.3300 0.3500 23,390 +0.01(+2.94%)
Sep 19, 2017 0.3500 0.3500 0.3400 0.3400 21,620 -0.01(-2.86%)
Sep 18, 2017 0.3425 0.3500 0.3425 0.3500 836 +0.00(+0.00%)
Sep 15, 2017 0.3400 0.3485 0.3350 0.3500 9,525 +0.00(+0.00%)
Sep 14, 2017 0.3500 0.3500 0.3450 0.3500 10,000 -0.01(-2.78%)
Sep 12, 2017 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Sep 08, 2017 0.3700 0.3700 0.3700 65 +0.02(+5.71%)
Sep 07, 2017 0.3501 0.3510 0.3410 0.3500 22,935 -0.01(-2.78%)
Sep 06, 2017 0.3501 0.3600 0.3501 0.3600 6,500 +0.00(+0.00%)
Sep 05, 2017 0.3650 0.3750 0.3501 0.3600 13,700 -0.02(-4.00%)
Sep 01, 2017 0.3750 0.3750 0.3750 0.3750 613 -0.01(-1.32%)
Aug 31, 2017 0.3800 0.4000 0.3700 0.3800 33,247 -0.01(-2.56%)
Aug 30, 2017 0.3750 0.3900 0.3400 0.3900 174,440 +0.02(+4.00%)
Aug 29, 2017 0.3575 0.3750 0.3450 0.3750 114,497 +0.01(+2.74%)
Aug 28, 2017 0.3651 0.3800 0.3550 0.3650 29,124 -0.02(-3.95%)
Aug 25, 2017 0.3825 0.4200 0.3650 0.3800 75,964 +0.00(+0.03%)
Aug 24, 2017 0.3800 0.3800 0.3723 0.3799 11,326 -0.01(-2.59%)
Aug 23, 2017 0.4000 0.4199 0.3800 0.3900 34,156 -0.02(-3.70%)
Aug 22, 2017 0.4400 0.4400 0.3300 0.4050 67,669 -0.04(-10.00%)
Aug 21, 2017 0.4750 0.5150 0.4010 0.4500 69,433 -0.02(-5.26%)
Aug 18, 2017 0.4800 0.4900 0.4650 0.4750 23,840 +0.01(+2.15%)
Aug 17, 2017 0.3775 0.4750 0.3700 0.4650 143,064 +0.07(+17.72%)
Aug 16, 2017 0.3700 0.3950 0.3600 0.3950 54,774 +0.02(+3.95%)
Aug 15, 2017 0.3800 0.3800 0.3800 0.3800 4,000 +0.01(+2.70%)
Aug 14, 2017 0.3600 0.3950 0.3600 0.3700 43,829 +0.01(+3.44%)
Aug 11, 2017 0.3500 0.3600 0.3500 0.3577 38,560 -0.00(-0.64%)
Aug 10, 2017 0.3600 0.3600 0.3500 0.3600 12,700 +0.00(+0.64%)
Aug 09, 2017 0.3600 0.3700 0.3500 0.3577 41,686 -0.00(-0.64%)
Aug 08, 2017 0.3700 0.3700 0.3600 0.3600 26,817 -0.01(-2.70%)
Aug 07, 2017 0.3700 0.3700 0.3700 0.3700 1,785 +0.00(+0.03%)
Aug 04, 2017 0.3750 0.3750 0.3600 0.3699 40,100 -0.01(-2.66%)
Aug 03, 2017 0.3650 0.3800 0.3650 0.3800 55,354 +0.02(+4.11%)
Aug 02, 2017 0.3700 0.3700 0.3650 0.3650 73,340 -0.01(-1.35%)
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.