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 (%)
Dec 31, 2014 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Dec 30, 2014 0.6001 0.6400 0.6000 0.6200 17,500 -0.07(-10.14%)
Dec 29, 2014 0.6900 0.6900 0.6900 0.6900 900 +0.00(+0.00%)
Dec 26, 2014 0.6900 0.6900 0.6900 0.6900 500 +0.04(+6.15%)
Dec 24, 2014 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 23, 2014 0.6500 0.6500 0.6400 0.6500 2,135 +0.00(+0.00%)
Dec 22, 2014 0.7000 0.7000 0.6500 0.6500 2,757 -0.04(-5.80%)
Dec 19, 2014 0.6100 0.6900 0.6100 0.6900 6,329 +0.08(+13.11%)
Dec 18, 2014 0.6100 0.6100 0.6100 0.6100 621 +0.02(+3.39%)
Dec 17, 2014 0.5201 0.6500 0.5201 0.5900 25,932 -0.01(-1.67%)
Dec 16, 2014 0.6000 0.6000 28,379 -0.11(-15.49%)
Dec 12, 2014 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
Dec 11, 2014 0.6501 0.7500 0.6501 0.7500 445 +0.00(+0.00%)
Dec 10, 2014 0.7000 0.7500 0.7000 0.7500 7,000 +0.00(+0.00%)
Dec 08, 2014 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Dec 05, 2014 0.7000 0.7000 0.7000 0.7000 8,479 -0.05(-6.67%)
Dec 03, 2014 0.7500 0.7500 0.7500 92 +0.05(+7.14%)
Dec 02, 2014 0.7600 0.7600 0.7000 0.7000 7,492 -0.05(-6.67%)
Dec 01, 2014 0.9500 0.9500 0.7000 0.7500 21,250 -0.03(-3.83%)
Nov 28, 2014 0.7799 0.7799 0.7799 0.7799 3,000 +0.08(+11.41%)
Nov 26, 2014 0.7000 0.7000 0.7000 0 -0.10(-12.50%)
Nov 25, 2014 0.8500 0.8500 0.8000 0.8000 14,623 -0.12(-13.04%)
Nov 24, 2014 0.8000 0.9200 0.8000 0.9200 2,150 -0.01(-1.08%)
Nov 21, 2014 0.9500 0.9500 0.9300 0.9300 13,000 -0.05(-5.10%)
Nov 20, 2014 0.9800 0.9800 0.9800 0.9800 2,196 -0.02(-2.00%)
Nov 19, 2014 0.7100 1.000 0.7000 1.000 50,765 +0.29(+40.85%)
Nov 18, 2014 0.7100 0.7100 0.7100 0.7100 7,400 +0.00(+0.00%)
Nov 17, 2014 0.7400 0.7000 0.7100 18,703 -0.03(-4.05%)
Nov 14, 2014 0.7000 0.7400 0.6601 0.7400 4,152 +0.04(+5.71%)
Nov 13, 2014 0.7100 0.7100 0.7000 0.7000 9,700 -0.01(-1.41%)
Nov 12, 2014 0.7400 0.7400 0.6925 0.7100 2,058 +0.11(+18.33%)
Nov 11, 2014 0.6000 0.6000 0.6000 0.6000 1,000 -0.01(-1.64%)
Nov 10, 2014 0.7001 0.7001 0.6100 0.6100 26,660 -0.09(-12.86%)
Nov 06, 2014 0.7000 0.7000 0.7000 74 -0.08(-10.26%)
Nov 05, 2014 0.7800 0.7800 0.7800 0.7800 600 +0.00(+0.00%)
Nov 04, 2014 0.7800 0.7800 0.7800 0.7800 1,625 +0.00(+0.00%)
Nov 03, 2014 0.7800 0.7800 0.7800 0.7800 123 +0.03(+4.00%)
Oct 31, 2014 0.7200 0.7500 0.7200 0.7500 12,182 +0.03(+4.17%)
Oct 30, 2014 0.7500 0.7500 0.7200 0.7200 10,950 -0.03(-4.00%)
Oct 29, 2014 0.7500 0.7500 0.7500 0.7500 883 +0.03(+4.15%)
Oct 28, 2014 0.7201 0.7201 0.7201 0.7201 116 -0.06(-7.68%)
Oct 24, 2014 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Oct 22, 2014 0.8000 0.8000 0.8000 0.8000 3,289 +0.08(+11.11%)
Oct 21, 2014 0.9400 0.9400 0.7100 0.7200 13,252 +0.02(+2.86%)
Oct 20, 2014 1.000 1.000 0.7000 0.7000 36,814 +0.00(+0.00%)
Oct 17, 2014 0.8000 0.8000 0.7000 0.7000 22,400 -0.15(-17.16%)
Oct 16, 2014 0.8700 0.8700 0.8450 0.8450 1,066 +0.01(+0.60%)
Oct 15, 2014 0.8500 0.8800 0.8400 0.8400 39,990 +0.04(+5.00%)
Oct 14, 2014 0.7500 0.8500 0.7500 0.8000 20,534 +0.35(+77.38%)
Oct 13, 2014 0.4510 0.4510 0.4510 0.4510 219 -0.30(-39.86%)
Oct 10, 2014 0.7100 0.7500 0.8799 0.7499 5,275 -0.13(-14.77%)
Oct 09, 2014 0.8799 0.8799 0.8799 0.8799 2,350 +0.18(+25.70%)
Oct 08, 2014 0.8500 0.8500 0.7000 0.7000 15,482 -0.14(-16.67%)
Oct 07, 2014 0.8900 0.8901 0.8400 0.8400 5,550 -0.06(-6.67%)
Oct 06, 2014 0.9000 0.9000 0.8900 0.9000 1,752 +0.01(+1.12%)
Oct 03, 2014 0.9000 0.9400 0.8900 0.8900 20,010 -0.03(-3.26%)
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.