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 UNCHANGED
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 (%)
Oct 29, 2021 0.8900 0.8950 0.8250 0.8700 60,205 -0.02(-2.25%)
Oct 28, 2021 0.8800 0.9000 0.8531 0.8900 52,567 +0.02(+2.30%)
Oct 27, 2021 0.8875 0.8875 0.8700 0.8700 94,720 +0.00(+0.00%)
Oct 26, 2021 0.8975 0.8700 0.8700 117,926 -0.03(-3.33%)
Oct 25, 2021 0.8700 0.9800 0.8600 0.9000 182,178 +0.03(+3.33%)
Oct 22, 2021 0.8600 0.8800 0.8570 0.8710 48,018 -0.01(-1.02%)
Oct 21, 2021 0.8701 0.9010 0.8550 0.8800 75,616 +0.03(+3.41%)
Oct 20, 2021 0.9251 0.9800 0.8500 0.8510 62,318 -0.07(-7.25%)
Oct 19, 2021 0.8494 0.9900 0.8494 0.9175 504,825 +0.08(+9.25%)
Oct 18, 2021 0.8500 0.8500 0.7900 0.8398 71,966 -0.02(-1.78%)
Oct 15, 2021 0.8450 0.8800 0.8210 0.8550 43,176 -0.01(-0.58%)
Oct 14, 2021 0.8400 0.9000 0.8220 0.8600 68,512 +0.01(+1.18%)
Oct 13, 2021 0.8695 0.8695 0.8300 0.8500 24,098 -0.01(-1.16%)
Oct 12, 2021 0.9050 0.9050 0.8500 0.8600 13,960 -0.04(-4.87%)
Oct 11, 2021 0.8485 0.9095 0.8150 0.9040 36,986 +0.06(+6.54%)
Oct 08, 2021 0.8500 0.9185 0.8105 0.8485 158,611 -0.00(-0.18%)
Oct 07, 2021 0.8240 0.9900 0.8240 0.8500 175,722 +0.00(+0.00%)
Oct 06, 2021 0.6300 0.9000 0.6110 0.8500 195,100 +0.17(+25.00%)
Oct 05, 2021 0.6505 0.6800 0.6400 0.6800 128,482 +0.00(+0.00%)
Oct 04, 2021 0.6805 0.6805 0.6300 0.6800 135,709 -0.01(-1.45%)
Oct 01, 2021 0.6499 0.6945 0.6300 0.6900 88,334 +0.04(+6.15%)
Sep 30, 2021 0.6600 0.6844 0.6180 0.6500 104,523 -0.04(-5.18%)
Sep 29, 2021 0.6855 0.6855 0.6180 0.6855 55,743 +0.00(+0.40%)
Sep 28, 2021 0.6200 0.6828 0.6000 0.6828 143,681 +0.06(+8.99%)
Sep 27, 2021 0.6350 0.6375 0.6125 0.6265 86,328 -0.01(-1.73%)
Sep 24, 2021 0.6635 0.6900 0.6375 0.6375 163,546 -0.02(-2.67%)
Sep 23, 2021 0.6657 0.6657 0.6300 0.6550 50,802 +0.01(+1.79%)
Sep 22, 2021 0.6750 0.6825 0.6400 0.6435 53,435 -0.05(-6.73%)
Sep 21, 2021 0.6685 0.7700 0.6200 0.6899 228,905 +0.05(+7.90%)
Sep 20, 2021 0.6249 0.6490 0.5900 0.6394 133,848 +0.01(+1.49%)
Sep 17, 2021 0.6100 0.6494 0.6050 0.6300 131,028 +0.02(+3.96%)
Sep 16, 2021 0.6400 0.6400 0.6020 0.6060 133,717 -0.03(-4.57%)
Sep 15, 2021 0.6300 0.6944 0.6250 0.6350 186,445 +0.02(+2.42%)
Sep 14, 2021 0.6888 0.6900 0.6000 0.6200 332,619 -0.07(-10.03%)
Sep 13, 2021 0.7295 0.7299 0.6800 0.6891 210,663 -0.04(-5.41%)
Sep 10, 2021 0.7000 0.7285 0.6900 0.7285 17,536 +0.03(+4.81%)
Sep 09, 2021 0.7100 0.7300 0.6700 0.6951 115,130 -0.02(-2.81%)
Sep 08, 2021 0.7330 0.7350 0.7152 0.7152 9,363 -0.02(-2.16%)
Sep 07, 2021 0.7500 0.7500 0.7000 0.7310 136,813 -0.02(-2.53%)
Sep 03, 2021 0.7822 0.7940 0.7400 0.7500 52,952 -0.01(-1.32%)
Sep 02, 2021 0.7550 0.7995 0.7550 0.7600 90,140 +0.01(+0.66%)
Sep 01, 2021 0.7550 0.7896 0.7500 0.7550 113,715 +0.00(+0.00%)
Aug 31, 2021 0.7600 0.7850 0.7550 0.7550 87,403 +0.00(+0.00%)
Aug 30, 2021 0.8000 0.8000 0.7525 0.7550 131,291 -0.05(-5.63%)
Aug 27, 2021 0.8100 0.8100 0.7910 0.8000 22,167 -0.00(-0.14%)
Aug 26, 2021 0.8500 0.8500 0.7922 0.8011 38,471 -0.03(-3.48%)
Aug 25, 2021 0.8169 0.8322 0.8150 0.8300 104,660 +0.02(+2.47%)
Aug 24, 2021 0.8099 0.8170 0.7900 0.8100 89,387 +0.00(+0.00%)
Aug 23, 2021 0.7530 0.8100 0.7499 0.8100 147,535 +0.06(+8.00%)
Aug 20, 2021 0.7700 0.7949 0.7451 0.7500 89,119 -0.03(-3.85%)
Aug 19, 2021 0.8100 0.8225 0.7600 0.7800 190,381 -0.03(-3.70%)
Aug 18, 2021 0.7800 0.8488 0.7609 0.8100 133,213 +0.01(+0.93%)
Aug 17, 2021 0.8700 0.8955 0.7500 0.8025 335,818 -0.12(-12.77%)
Aug 16, 2021 0.8950 0.9600 0.8790 0.9200 138,036 +0.05(+5.14%)
Aug 13, 2021 0.8905 0.9000 0.8740 0.8750 70,800 -0.02(-1.69%)
Aug 12, 2021 0.9100 0.9100 0.8900 0.8900 133,540 -0.05(-4.81%)
Aug 11, 2021 0.9200 0.9600 0.9000 0.9350 59,935 -0.02(-2.57%)
Aug 10, 2021 0.8610 0.9699 0.8610 0.9597 63,881 +0.09(+10.31%)
Aug 09, 2021 0.8560 0.9100 0.8560 0.8700 51,164 +0.02(+2.11%)
Aug 06, 2021 0.8500 0.8688 0.8210 0.8520 98,519 -0.01(-0.93%)
Aug 05, 2021 0.8922 0.9050 0.8300 0.8600 94,391 -0.02(-2.49%)
Aug 04, 2021 0.9010 0.9010 0.8820 0.8820 26,706 -0.03(-3.08%)
Aug 03, 2021 0.9564 0.9700 0.8920 0.9100 60,533 -0.04(-4.26%)
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.