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 29, 2023 0.9800 0.9825 0.9000 0.9180 192,299 -0.07(-7.27%)
Dec 28, 2023 0.9900 1.045 0.9750 0.9900 68,252 -0.01(-0.50%)
Dec 27, 2023 0.9900 1.010 0.9700 0.9950 34,301 -0.01(-0.60%)
Dec 26, 2023 0.9980 1.010 0.9980 1.001 125,049 -0.01(-0.50%)
Dec 22, 2023 0.9700 1.010 0.9600 1.006 182,981 +0.03(+2.66%)
Dec 21, 2023 0.9400 0.9832 0.9300 0.9799 52,391 +0.04(+4.30%)
Dec 20, 2023 0.9350 0.9619 0.9100 0.9395 202,523 -0.01(-1.11%)
Dec 19, 2023 0.9200 0.9500 0.8971 0.9500 102,056 +0.03(+3.83%)
Dec 18, 2023 0.8550 0.9900 0.8500 0.9150 167,649 +0.06(+7.02%)
Dec 15, 2023 0.9000 0.9300 0.8200 0.8550 239,296 -0.04(-3.93%)
Dec 14, 2023 0.9000 0.9700 0.8780 0.8900 128,370 -0.01(-1.11%)
Dec 13, 2023 0.8900 0.9001 0.8100 0.9000 247,839 -0.01(-0.63%)
Dec 12, 2023 0.9300 0.9300 0.7600 0.9057 470,941 -0.02(-2.09%)
Dec 11, 2023 0.9700 0.9700 0.9101 0.9250 159,376 -0.05(-5.61%)
Dec 08, 2023 0.9800 1.000 0.9500 0.9800 236,369 -0.01(-1.01%)
Dec 07, 2023 0.9804 1.010 0.9700 0.9900 179,180 +0.01(+0.98%)
Dec 06, 2023 0.9955 1.010 0.9300 0.9804 257,663 -0.02(-1.54%)
Dec 05, 2023 0.9972 1.010 0.9900 0.9957 290,770 +0.01(+0.59%)
Dec 04, 2023 1.020 1.030 0.9800 0.9899 163,420 -0.03(-2.47%)
Dec 01, 2023 1.020 1.020 0.9800 1.015 118,640 +0.00(+0.50%)
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%)
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.