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, 2023 1.040 1.060 0.9550 1.010 214,766 -0.04(-3.81%)
Nov 29, 2023 1.120 1.170 1.030 1.050 375,943 -0.07(-6.25%)
Nov 28, 2023 1.050 1.120 1.030 1.120 305,448 +0.09(+8.74%)
Nov 27, 2023 0.9200 1.070 0.8740 1.030 321,960 +0.12(+13.19%)
Nov 24, 2023 0.9334 0.9693 0.8953 0.9100 75,691 -0.04(-4.50%)
Nov 22, 2023 0.9100 0.9900 0.8990 0.9529 224,199 +0.04(+4.73%)
Nov 21, 2023 1.170 1.170 0.8520 0.9099 1,334,154 -0.24(-20.88%)
Nov 20, 2023 1.030 1.390 1.010 1.150 2,142,011 +0.18(+18.56%)
Nov 17, 2023 0.9250 1.000 0.9150 0.9700 853,349 +0.05(+6.01%)
Nov 16, 2023 0.9100 0.9355 0.8710 0.9150 355,148 +0.01(+0.55%)
Nov 15, 2023 0.9300 0.9545 0.8850 0.9100 722,421 +0.03(+2.82%)
Nov 14, 2023 0.8510 0.9000 0.7601 0.8850 665,060 +0.03(+2.91%)
Nov 13, 2023 0.8400 0.9600 0.7949 0.8600 2,655,800 +0.13(+17.33%)
Nov 10, 2023 0.5000 0.7349 0.5000 0.7330 2,774,576 +0.24(+48.08%)
Nov 09, 2023 0.5500 0.5500 0.4950 0.4950 167,951 -0.05(-9.26%)
Nov 08, 2023 0.5494 0.5499 0.5130 0.5455 57,019 -0.00(-0.46%)
Nov 07, 2023 0.5200 0.5500 0.5150 0.5480 236,417 +0.05(+9.60%)
Nov 06, 2023 0.4288 0.5000 0.4288 0.5000 531,616 +0.08(+19.05%)
Nov 03, 2023 0.4350 0.4350 0.4091 0.4200 225,241 -0.01(-2.33%)
Nov 02, 2023 0.3950 0.4300 0.3950 0.4300 112,490 +0.03(+8.86%)
Nov 01, 2023 0.4285 0.4285 0.3950 0.3950 56,585 -0.02(-4.13%)
Oct 31, 2023 0.4311 0.4311 0.3950 0.4120 14,252 +0.02(+5.64%)
Oct 30, 2023 0.4300 0.4450 0.3900 0.3900 76,100 -0.03(-7.10%)
Oct 27, 2023 0.4297 0.4400 0.3900 0.4198 68,884 +0.00(+0.55%)
Oct 26, 2023 0.4000 0.4175 0.4000 0.4175 21,100 +0.01(+3.73%)
Oct 25, 2023 0.3790 0.4400 0.3790 0.4025 251,024 +0.03(+6.62%)
Oct 24, 2023 0.3903 0.3903 0.3775 0.3775 15,623 -0.01(-3.28%)
Oct 23, 2023 0.3490 0.3936 0.3480 0.3903 246,845 +0.04(+11.51%)
Oct 20, 2023 0.3462 0.3513 0.3450 0.3500 654,713 +0.00(+0.00%)
Oct 19, 2023 0.3500 0.3500 0.3450 0.3500 491,616 -0.00(-0.14%)
Oct 18, 2023 0.3650 0.3650 0.3500 0.3505 39,705 -0.02(-5.27%)
Oct 17, 2023 0.3700 0.3700 0.3500 0.3700 132,300 +0.01(+2.78%)
Oct 16, 2023 0.3840 0.3840 0.3600 0.3600 1,835 -0.01(-2.70%)
Oct 13, 2023 0.3797 0.3800 0.3700 0.3700 86,140 -0.01(-2.55%)
Oct 12, 2023 0.3797 0.3797 0.3797 0.3797 4,008 +0.00(+1.25%)
Oct 11, 2023 0.3900 0.3900 0.3750 0.3750 20,777 -0.02(-3.85%)
Oct 10, 2023 0.3900 0.3900 0.3820 0.3900 8,788 +0.01(+1.30%)
Oct 09, 2023 0.3650 0.3850 0.3600 0.3850 69,000 +0.01(+1.32%)
Oct 06, 2023 0.3800 0.3800 0.3800 0.3800 25,029 +0.01(+1.33%)
Oct 05, 2023 0.3670 0.3800 0.3660 0.3750 73,101 -0.00(-0.53%)
Oct 04, 2023 0.3728 0.3800 0.3600 0.3770 183,615 -0.00(-0.79%)
Oct 03, 2023 0.3750 0.3800 0.3700 0.3800 29,300 +0.00(+0.00%)
Oct 02, 2023 0.3960 0.3960 0.3800 0.3800 94,310 -0.01(-1.30%)
Sep 29, 2023 0.4000 0.4000 0.3800 0.3850 93,545 -0.02(-3.75%)
Sep 28, 2023 0.3900 0.4000 0.3900 0.4000 18,200 +0.00(+0.00%)
Sep 27, 2023 0.4400 0.4500 0.3800 0.4000 193,776 -0.03(-6.98%)
Sep 26, 2023 0.3600 0.4350 0.3600 0.4300 214,810 +0.07(+19.44%)
Sep 25, 2023 0.3102 0.3600 0.3580 0.3600 73,350 +0.02(+4.65%)
Sep 22, 2023 0.3100 0.3440 0.3065 0.3440 59,854 +0.04(+11.91%)
Sep 21, 2023 0.3049 0.3097 0.3000 0.3074 19,901 +0.00(+0.79%)
Sep 19, 2023 0.3050 0 +0.01(+1.67%)
Sep 18, 2023 0.2894 0.3000 0.2851 0.3000 48,446 +0.01(+3.66%)
Sep 15, 2023 0.2750 0.2894 0.2680 0.2894 139,300 +0.01(+5.24%)
Sep 14, 2023 0.2750 0.2820 0.2580 0.2750 89,541 +0.02(+5.77%)
Sep 13, 2023 0.2641 0.2720 0.2502 0.2600 14,916 -0.00(-1.52%)
Sep 12, 2023 0.2400 0.2750 0.2300 0.2640 172,728 +0.03(+14.78%)
Sep 11, 2023 0.2339 0.2400 0.2300 0.2300 81,769 +0.01(+3.74%)
Sep 08, 2023 0.2300 0.2300 0.2202 0.2217 60,113 +0.00(+0.77%)
Sep 07, 2023 0.2250 0.2306 0.2200 0.2200 165,517 -0.01(-6.38%)
Sep 06, 2023 0.2200 0.2350 0.2151 0.2350 75,554 +0.01(+6.82%)
Sep 05, 2023 0.2450 0.2450 0.2100 0.2200 94,874 -0.02(-10.20%)
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.