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 -0.0099 (-1.19%)
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 (%)
Nov 30, 2021 0.7100 0.7400 0.7100 0.7225 20,829 +0.01(+1.05%)
Nov 29, 2021 0.7500 0.7500 0.6720 0.7150 112,656 -0.06(-7.14%)
Nov 26, 2021 0.7500 0.7700 0.7380 0.7700 39,650 +0.00(+0.06%)
Nov 24, 2021 0.7399 0.7700 0.7399 0.7695 58,828 +0.03(+4.27%)
Nov 23, 2021 0.7700 0.7700 0.7315 0.7380 82,102 -0.03(-4.16%)
Nov 22, 2021 0.7915 0.7915 0.7301 0.7700 111,396 -0.01(-1.28%)
Nov 19, 2021 0.7975 0.7990 0.7700 0.7800 85,340 -0.01(-1.55%)
Nov 18, 2021 0.8599 0.8400 0.7923 0.7923 123,345 -0.07(-7.87%)
Nov 17, 2021 0.8700 0.8700 0.8511 0.8600 51,937 -0.01(-0.59%)
Nov 16, 2021 0.8899 0.8900 0.8570 0.8651 188,555 -0.02(-2.25%)
Nov 15, 2021 0.8500 0.9000 0.8500 0.8850 216,349 +0.05(+5.36%)
Nov 12, 2021 0.8450 0.8599 0.7930 0.8400 170,144 -0.01(-0.59%)
Nov 11, 2021 0.8350 0.8495 0.7900 0.8450 81,782 +0.01(+1.20%)
Nov 10, 2021 0.8599 0.8350 70,967 -0.01(-0.60%)
Nov 09, 2021 0.8745 0.8745 0.8400 0.8400 44,830 -0.01(-1.18%)
Nov 08, 2021 0.8400 0.8980 0.8400 0.8500 66,448 -0.02(-2.07%)
Nov 05, 2021 0.8500 0.8700 0.8400 0.8680 85,975 +0.00(+0.35%)
Nov 04, 2021 0.8622 0.8800 0.8500 0.8650 20,967 -0.02(-1.70%)
Nov 03, 2021 0.8605 0.8947 0.8605 0.8800 24,582 +0.01(+1.15%)
Nov 02, 2021 0.8510 0.8995 0.8510 0.8700 49,741 -0.01(-0.57%)
Nov 01, 2021 0.8900 0.8700 0.8500 0.8750 32,404 +0.01(+0.57%)
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%)
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.