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 (%)
Nov 30, 2015 0.3970 0.3970 0.3970 0.3970 275 +0.02(+4.47%)
Nov 27, 2015 0.3900 0.3900 0.3800 0.3800 32,020 +0.02(+5.56%)
Nov 24, 2015 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Nov 23, 2015 0.4400 0.4400 0.3700 0.3700 12,600 -0.03(-7.50%)
Nov 20, 2015 0.4399 0.4400 0.3799 0.4000 35,300 +0.02(+5.26%)
Nov 19, 2015 0.4500 0.4500 0.3800 0.3800 9,668 +0.01(+2.70%)
Nov 17, 2015 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Nov 16, 2015 0.3500 0.3510 0.3500 0.3500 8,700 -0.10(-22.22%)
Nov 13, 2015 0.3700 0.4500 0.3501 0.4500 34,364 +0.08(+21.62%)
Nov 12, 2015 0.3700 0.3700 0.3700 0.3700 1,500 -0.04(-9.76%)
Nov 10, 2015 0.4100 0.4100 0.4100 0 -0.03(-6.82%)
Nov 09, 2015 0.4400 0.4400 0.4400 0.4400 2,500 +0.00(+0.00%)
Nov 06, 2015 0.4420 0.4500 0.4400 0.4400 8,500 +0.00(+0.00%)
Nov 05, 2015 0.5000 0.5000 0.3701 0.4400 14,400 -0.01(-2.22%)
Nov 04, 2015 0.4400 0.4500 0.4400 0.4500 6,500 +0.02(+4.65%)
Nov 03, 2015 0.3850 0.4500 0.3850 0.4300 5,832 +0.04(+11.69%)
Nov 02, 2015 0.3900 0.3900 0.3850 0.3850 8,000 -0.02(-3.99%)
Oct 30, 2015 0.4300 0.4350 0.4010 0.4010 10,666 -0.02(-5.65%)
Oct 29, 2015 0.4250 0.4250 0.4250 0.4250 1,000 +0.01(+1.19%)
Oct 28, 2015 0.4200 0.4200 0.4200 0.4200 3,850 +0.02(+4.71%)
Oct 27, 2015 0.4200 0.4500 0.4011 0.4011 23,270 -0.01(-2.17%)
Oct 26, 2015 0.3700 0.4100 0.3700 0.4100 56,370 +0.03(+9.33%)
Oct 23, 2015 0.3400 0.3790 0.3400 0.3750 4,500 -0.01(-1.32%)
Oct 22, 2015 0.3800 0.3800 0.3800 0.3800 750 +0.00(+0.00%)
Oct 19, 2015 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Oct 16, 2015 0.4000 0.4000 0.3700 0.4000 10,645 +0.03(+8.11%)
Oct 15, 2015 0.3700 0.3700 0.3700 0.3700 1,000 -0.04(-9.76%)
Oct 14, 2015 0.4100 0.4100 0.3500 0.4100 5,500 +0.07(+20.59%)
Oct 13, 2015 0.4050 0.4300 0.3400 0.3400 7,454 -0.09(-20.93%)
Oct 12, 2015 0.4000 0.4300 0.4000 0.4300 120,141 +0.03(+7.23%)
Oct 09, 2015 0.3900 0.4050 0.3860 0.4010 35,033 +0.02(+3.89%)
Oct 08, 2015 0.3300 0.3860 0.3300 0.3860 41,255 +0.06(+16.97%)
Oct 07, 2015 0.3300 0.3300 0.3300 0.3300 2,200 +0.00(+0.61%)
Oct 06, 2015 0.3500 0.3500 0.3200 0.3280 23,509 -0.00(-0.61%)
Oct 05, 2015 0.3400 0.3400 0.3300 0.3300 5,600 -0.03(-8.33%)
Oct 02, 2015 0.3600 0.3600 0.3600 0.3600 3,040 +0.03(+9.09%)
Sep 30, 2015 0.3300 0.3300 0.3300 0 +0.02(+8.16%)
Sep 28, 2015 0.3051 0.3051 0.3051 0 -0.03(-10.26%)
Sep 25, 2015 0.3052 0.3400 0.3052 0.3400 20,000 +0.01(+1.49%)
Sep 24, 2015 0.3350 0.3350 0.3350 0.3350 1,000 +0.00(+0.00%)
Sep 23, 2015 0.3350 0.3350 0.3350 0.3350 222 +0.05(+15.52%)
Sep 22, 2015 0.3200 0.3200 0.2800 0.2900 60,021 -0.05(-14.71%)
Sep 21, 2015 0.3500 0.3500 0.3260 0.3400 14,745 -0.02(-5.56%)
Sep 18, 2015 0.3600 0.3600 0.3600 0.3600 401 -0.04(-9.95%)
Sep 16, 2015 0.3998 0.3998 0.3998 0 +0.04(+11.06%)
Sep 15, 2015 0.3600 0.3600 0.3600 0.3600 1,650 +0.00(+0.00%)
Sep 14, 2015 0.3600 0.3600 0.3600 0.3600 2,400 -0.06(-13.36%)
Sep 08, 2015 0.4155 0.4155 0.4155 0 +0.06(+15.42%)
Sep 04, 2015 0.3600 0.3600 0.3600 0 -0.06(-14.29%)
Sep 03, 2015 0.3500 0.4200 0.3500 0.4200 17,500 +0.04(+10.67%)
Sep 02, 2015 0.3795 0.3795 0.3795 0.3795 234 -0.02(-5.10%)
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.