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 -0.0151 (-1.79%)
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, 2018 0.3270 0.3330 0.3270 0.3270 11,400 -0.00(-0.70%)
Nov 29, 2018 0.3350 0.3350 0.3293 0.3293 22,244 -0.01(-1.70%)
Nov 28, 2018 0.3300 0.3350 0.3280 0.3350 28,352 +0.01(+1.52%)
Nov 27, 2018 0.3280 0.3300 0.3280 0.3300 750 +0.00(+0.92%)
Nov 26, 2018 0.3400 0.3400 0.3260 0.3270 45,393 -0.02(-5.22%)
Nov 21, 2018 0.3450 0.3450 0.3450 0 +0.03(+11.29%)
Nov 20, 2018 0.3210 0.3210 0.3088 0.3100 79,500 -0.01(-3.13%)
Nov 19, 2018 0.2750 0.3305 0.2750 0.3200 55,415 +0.05(+18.52%)
Nov 16, 2018 0.2688 0.2750 0.2375 0.2700 112,200 +0.01(+4.85%)
Nov 15, 2018 0.2500 0.2650 0.2500 0.2575 24,500 +0.02(+7.29%)
Nov 14, 2018 0.2150 0.2438 0.2000 0.2400 47,210 +0.02(+9.09%)
Nov 13, 2018 0.2363 0.2749 0.2200 0.2200 62,680 -0.01(-4.35%)
Nov 12, 2018 0.2600 0.2600 0.2251 0.2300 60,910 -0.02(-9.80%)
Nov 09, 2018 0.2500 0.2550 0.2500 0.2550 15,100 +0.02(+6.25%)
Nov 08, 2018 0.2250 0.2500 0.2250 0.2400 293,000 +0.02(+11.63%)
Nov 07, 2018 0.2150 0.2150 0.2150 0.2150 1,641 +0.00(+1.18%)
Nov 02, 2018 0.2125 0.2125 0.2125 0 +0.01(+6.25%)
Nov 01, 2018 0.2000 0.2280 0.2000 0.2000 80,441 +0.01(+2.56%)
Oct 30, 2018 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Oct 26, 2018 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Oct 25, 2018 0.2150 0.2150 0.2050 0.2050 41,933 -0.01(-5.75%)
Oct 23, 2018 0.2175 0.2175 0.2175 0 -0.00(-1.14%)
Oct 22, 2018 0.2200 0.2200 0.2200 0.2200 500 +0.01(+4.76%)
Oct 19, 2018 0.2299 0.2299 0.2100 0.2100 36,000 -0.02(-6.67%)
Oct 16, 2018 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Oct 15, 2018 0.2388 0.2400 0.2200 0.2200 20,000 -0.02(-7.87%)
Oct 12, 2018 0.2388 0.2388 0.2388 0.2388 200 +0.00(+0.00%)
Oct 11, 2018 0.2388 0.2388 0.2388 0.2388 3,000 +0.03(+13.71%)
Oct 10, 2018 0.2200 0.2200 0.2100 0.2100 7,700 -0.02(-8.70%)
Oct 09, 2018 0.2300 0.2300 0.2300 0.2300 5,000 +0.01(+2.22%)
Oct 08, 2018 0.2350 0.2350 0.2250 0.2250 4,100 -0.01(-6.25%)
Oct 04, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Oct 03, 2018 0.2500 0.2500 0.2200 0.2300 17,730 +0.01(+4.55%)
Oct 02, 2018 0.2300 0.2300 0.2200 0.2200 24,000 -0.01(-4.35%)
Oct 01, 2018 0.2600 0.2600 0.2300 0.2300 32,000 -0.03(-11.54%)
Sep 28, 2018 0.2600 0.2600 0.2600 0.2600 6,000 -0.01(-3.70%)
Sep 27, 2018 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.00%)
Sep 26, 2018 0.2700 0.2700 0.2700 0.2700 26,300 +0.00(+0.00%)
Sep 24, 2018 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Sep 21, 2018 0.2600 0.2750 0.2600 0.2750 400 -0.01(-1.79%)
Sep 20, 2018 0.2600 0.2800 0.2600 0.2800 1,300 +0.01(+3.70%)
Sep 19, 2018 0.2500 0.2700 0.2500 0.2700 10,150 +0.00(+0.00%)
Sep 18, 2018 0.2500 0.2700 0.2500 0.2700 1,100 +0.02(+8.00%)
Sep 17, 2018 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Sep 14, 2018 0.2475 0.2500 0.2450 0.2500 34,800 +0.00(+0.00%)
Sep 13, 2018 0.2600 0.2600 0.2500 0.2500 21,200 -0.01(-3.85%)
Sep 12, 2018 0.2500 0.2600 0.2500 0.2600 59,080 -0.00(-0.95%)
Sep 11, 2018 0.2450 0.2625 0.2300 0.2625 198,461 +0.02(+7.14%)
Sep 10, 2018 0.2520 0.2520 0.2390 0.2450 95,000 -0.01(-2.78%)
Sep 07, 2018 0.2200 0.2520 0.2200 0.2520 51,200 +0.02(+9.57%)
Sep 06, 2018 0.2400 0.2400 0.2300 0.2300 4,558 -0.01(-4.17%)
Sep 05, 2018 0.2310 0.2500 0.2200 0.2400 21,758 +0.01(+3.90%)
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.