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 (%)
Dec 30, 2016 1.350 1.350 1.350 0 +0.03(+2.27%)
Dec 29, 2016 1.330 1.330 1.310 1.320 17,975 +0.01(+0.76%)
Dec 28, 2016 1.320 1.330 1.310 1.310 16,550 -0.01(-0.68%)
Dec 27, 2016 1.360 1.360 1.319 1.319 2,028 -0.02(-1.57%)
Dec 23, 2016 1.340 1.340 1.340 0 +0.03(+2.29%)
Dec 22, 2016 1.310 1.320 1.310 1.310 18,700 +0.00(+0.00%)
Dec 21, 2016 1.338 1.340 1.310 1.310 14,500 -0.04(-2.96%)
Dec 20, 2016 1.334 1.360 1.290 1.350 19,960 +0.01(+0.75%)
Dec 19, 2016 1.300 1.350 1.300 1.340 15,880 -0.01(-0.74%)
Dec 16, 2016 1.350 1.350 1.290 1.350 76,161 +0.00(+0.00%)
Dec 15, 2016 1.470 1.500 1.300 1.350 152,802 -0.14(-9.40%)
Dec 14, 2016 1.444 1.490 1.300 1.490 82,976 +0.05(+3.47%)
Dec 13, 2016 1.460 1.490 1.420 1.440 68,917 -0.02(-1.37%)
Dec 12, 2016 1.480 1.550 1.460 1.460 85,266 -0.07(-4.58%)
Dec 09, 2016 1.430 1.530 1.180 1.530 301,299 +0.09(+6.25%)
Dec 08, 2016 1.450 1.460 1.410 1.440 28,987 -0.01(-0.69%)
Dec 07, 2016 1.470 1.478 1.436 1.450 20,148 -0.05(-3.33%)
Dec 06, 2016 1.480 1.500 1.450 1.500 41,913 +0.00(+0.00%)
Dec 05, 2016 1.490 1.510 1.480 1.500 25,650 +0.00(+0.00%)
Dec 02, 2016 1.570 1.590 1.500 1.500 29,574 -0.07(-4.46%)
Dec 01, 2016 1.500 1.620 1.500 1.570 89,000 +0.05(+3.29%)
Nov 30, 2016 1.440 1.520 1.410 1.520 48,809 +0.08(+5.56%)
Nov 29, 2016 1.460 1.464 1.430 1.440 54,140 -0.03(-2.04%)
Nov 28, 2016 1.560 1.560 1.460 1.470 91,305 -0.09(-5.77%)
Nov 25, 2016 1.568 1.568 1.560 1.560 300 -0.01(-0.64%)
Nov 23, 2016 1.570 1.570 1.570 0 +0.02(+1.29%)
Nov 22, 2016 1.540 1.580 1.540 1.550 42,410 -0.01(-0.64%)
Nov 21, 2016 1.545 1.620 1.510 1.560 67,001 -0.04(-2.50%)
Nov 18, 2016 1.450 1.600 1.426 1.600 87,843 +0.15(+10.34%)
Nov 17, 2016 1.500 1.540 1.410 1.450 51,171 -0.04(-2.68%)
Nov 16, 2016 1.600 1.640 1.470 1.490 127,598 -0.11(-6.88%)
Nov 15, 2016 1.610 1.650 1.570 1.600 33,379 -0.05(-3.03%)
Nov 14, 2016 1.700 1.724 1.600 1.650 38,415 -0.05(-2.94%)
Nov 11, 2016 1.600 1.700 1.570 1.700 114,400 +0.14(+8.97%)
Nov 10, 2016 1.690 1.690 1.530 1.560 37,877 -0.14(-8.24%)
Nov 09, 2016 1.610 1.700 1.500 1.700 237,781 +0.07(+4.29%)
Nov 08, 2016 1.640 1.640 1.630 1.630 2,000 +0.01(+0.62%)
Nov 07, 2016 1.730 1.730 1.620 1.620 21,948 -0.04(-2.41%)
Nov 04, 2016 1.480 1.720 1.480 1.660 117,853 +0.16(+10.67%)
Nov 03, 2016 1.540 1.550 1.400 1.500 235,334 -0.11(-6.83%)
Nov 02, 2016 1.680 1.680 1.510 1.610 26,534 -0.09(-5.29%)
Nov 01, 2016 1.620 1.700 1.610 1.700 59,184 +0.12(+7.59%)
Oct 31, 2016 1.599 1.630 1.580 1.580 16,231 -0.02(-1.25%)
Oct 28, 2016 1.628 1.670 1.510 1.600 26,200 -0.03(-1.84%)
Oct 27, 2016 1.586 1.630 1.580 1.630 26,157 +0.05(+3.16%)
Oct 26, 2016 1.500 1.590 1.490 1.580 51,735 +0.08(+5.33%)
Oct 25, 2016 1.480 1.500 1.480 1.500 4,400 +0.04(+2.74%)
Oct 24, 2016 1.455 1.476 1.455 1.460 14,893 +0.01(+0.69%)
Oct 21, 2016 1.490 1.510 1.430 1.450 15,971 -0.04(-2.68%)
Oct 20, 2016 1.500 1.500 1.490 1.490 1,000 -0.01(-0.67%)
Oct 19, 2016 1.520 1.520 1.500 1.500 61,148 +0.00(+0.00%)
Oct 18, 2016 1.500 1.520 1.480 1.500 42,589 +0.00(+0.00%)
Oct 17, 2016 1.510 1.520 1.490 1.500 35,275 +0.00(+0.00%)
Oct 14, 2016 1.500 1.520 1.480 1.500 172,641 +0.01(+0.67%)
Oct 13, 2016 1.380 1.530 1.380 1.490 184,549 +0.12(+8.76%)
Oct 12, 2016 1.340 1.380 1.340 1.370 45,732 +0.03(+2.24%)
Oct 11, 2016 1.330 1.340 1.250 1.340 57,383 +0.01(+0.75%)
Oct 10, 2016 1.330 1.330 1.320 1.330 2,575 -0.02(-1.48%)
Oct 07, 2016 1.370 1.370 1.330 1.350 38,071 -0.02(-1.46%)
Oct 06, 2016 1.390 1.400 1.370 1.370 52,550 -0.02(-1.44%)
Oct 05, 2016 1.400 1.420 1.370 1.390 81,515 -0.01(-0.71%)
Oct 04, 2016 1.360 1.440 1.360 1.400 51,905 +0.04(+2.94%)
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.