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 (%)
Nov 30, 2017 0.3600 0.3600 0.3550 0.3550 59,965 -0.01(-1.39%)
Nov 29, 2017 0.3600 0.3625 0.3600 0.3600 23,415 +0.00(+0.00%)
Nov 28, 2017 0.3550 0.3690 0.3550 0.3600 55,350 -0.01(-2.04%)
Nov 27, 2017 0.3375 0.3675 0.3375 0.3675 209,305 -0.00(-0.67%)
Nov 24, 2017 0.3500 0.3700 0.3500 0.3700 20,800 +0.01(+2.78%)
Nov 22, 2017 0.3674 0.3700 0.3450 0.3600 319,604 +0.01(+2.86%)
Nov 21, 2017 0.3750 0.3750 0.3500 0.3500 68,155 -0.03(-7.89%)
Nov 20, 2017 0.3800 0.3800 0.3800 0.3800 3,299 +0.00(+0.00%)
Nov 17, 2017 0.3850 0.3900 0.3800 0.3800 475 -0.02(-5.00%)
Nov 16, 2017 0.3800 0.4000 0.3750 0.4000 67,980 +0.00(+0.03%)
Nov 15, 2017 0.3950 0.4100 0.3520 0.3999 33,046 -0.02(-5.86%)
Nov 14, 2017 0.4439 0.4439 0.3650 0.4248 36,430 -0.02(-4.30%)
Nov 13, 2017 0.4075 0.4439 0.4050 0.4439 26,497 +0.03(+8.27%)
Nov 10, 2017 0.4274 0.4449 0.4100 0.4100 6,876 -0.01(-2.15%)
Nov 09, 2017 0.4000 0.4439 0.4000 0.4190 67,250 +0.02(+4.23%)
Nov 08, 2017 0.4200 0.4200 0.4020 0.4020 17,000 -0.01(-1.95%)
Nov 07, 2017 0.4350 0.4500 0.4100 0.4100 83,477 -0.02(-4.65%)
Nov 06, 2017 0.4501 0.4560 0.4300 0.4300 196,512 -0.02(-4.44%)
Nov 03, 2017 0.4450 0.4510 0.4410 0.4500 60,200 +0.01(+1.12%)
Nov 02, 2017 0.4150 0.4500 0.4150 0.4450 130,829 +0.03(+5.95%)
Nov 01, 2017 0.4200 0.4220 0.4200 0.4200 22,500 -0.01(-1.18%)
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%)
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.