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 (%)
Feb 29, 2016 0.4100 0.4200 0.3440 0.3440 11,300 -0.08(-18.08%)
Feb 26, 2016 0.3440 0.4199 0.3440 0.4199 4,500 -0.00(-0.02%)
Feb 25, 2016 0.4199 0.4200 0.3361 0.4200 18,470 +0.03(+6.87%)
Feb 24, 2016 0.3930 0.3930 0.3930 0.3930 6,957 -0.01(-1.75%)
Feb 23, 2016 0.4750 0.4750 0.4000 0.4000 15,710 -0.03(-6.98%)
Feb 22, 2016 0.4300 0.4300 0.4300 0.4300 22,929 +0.00(+0.00%)
Feb 18, 2016 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Feb 17, 2016 0.4137 0.4300 0.4137 0.4300 1,195 +0.00(+0.00%)
Feb 16, 2016 0.4300 0.4300 0.4300 0.4300 11,400 +0.00(+0.00%)
Feb 12, 2016 0.4300 0.4300 0.4300 0 +0.01(+2.33%)
Feb 11, 2016 0.4201 0.4500 0.4201 0.4202 5,978 -0.03(-6.62%)
Feb 10, 2016 0.5100 0.5100 0.4000 0.4500 49,886 -0.07(-13.46%)
Feb 09, 2016 0.5150 0.5200 0.5150 0.5200 15,200 -0.01(-2.79%)
Feb 08, 2016 0.5000 0.5464 0.5000 0.5349 18,300 +0.02(+4.88%)
Feb 05, 2016 0.4500 0.5100 0.4500 0.5100 32,282 -0.05(-8.93%)
Feb 04, 2016 0.5600 0.5600 0.5500 0.5600 41,540 +0.01(+1.82%)
Feb 03, 2016 0.5400 0.5600 0.5400 0.5500 17,841 +0.01(+1.85%)
Jan 29, 2016 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 28, 2016 0.5400 0.5400 0.5400 0.5400 4,868 +0.00(+0.00%)
Jan 27, 2016 0.5400 0.5400 0.5400 0.5400 1,724 -0.02(-3.57%)
Jan 26, 2016 0.5599 0.5600 0.5000 0.5600 14,092 +0.10(+21.71%)
Jan 25, 2016 0.5200 0.5200 0.4601 0.4601 7,451 -0.04(-7.98%)
Jan 22, 2016 0.5700 0.5700 0.5000 0.5000 40,650 -0.06(-11.50%)
Jan 21, 2016 0.5650 0.5650 0.5650 0.5650 372 +0.11(+25.56%)
Jan 20, 2016 0.5000 0.5000 0.4500 0.4500 8,416 -0.05(-10.00%)
Jan 19, 2016 0.5000 0.5700 0.4277 0.5000 25,462 -0.03(-5.66%)
Jan 15, 2016 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Jan 14, 2016 0.5500 0.5500 0.5500 0.5500 1,434 -0.02(-3.51%)
Jan 13, 2016 0.5700 0.5701 0.5700 0.5700 15,242 +0.01(+1.79%)
Jan 12, 2016 0.5700 0.5700 0.5600 0.5600 6,801 +0.00(+0.00%)
Jan 11, 2016 0.5700 0.5700 0.5500 0.5600 18,047 -0.01(-1.75%)
Jan 08, 2016 0.5800 0.5800 0.5500 0.5700 32,027 -0.03(-5.00%)
Jan 07, 2016 0.6104 0.6104 0.6000 0.6000 28,928 -0.03(-4.76%)
Jan 06, 2016 0.6500 0.6500 0.6104 0.6300 14,820 -0.02(-3.08%)
Jan 05, 2016 0.6100 0.6500 0.6100 0.6500 13,445 +0.04(+6.49%)
Jan 04, 2016 0.6500 0.6500 0.6104 0.6104 8,000 -0.02(-3.11%)
Dec 31, 2015 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Dec 30, 2015 0.6200 0.6300 0.6200 0.6200 20,592 +0.02(+3.33%)
Dec 29, 2015 0.6200 0.6499 0.5600 0.6000 47,470 +0.04(+7.14%)
Dec 28, 2015 0.6200 0.6200 0.5600 0.5600 13,420 -0.06(-9.68%)
Dec 23, 2015 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Dec 22, 2015 0.6000 0.6000 0.5900 0.5900 19,159 -0.01(-1.67%)
Dec 21, 2015 0.6100 0.6200 0.5900 0.6000 66,064 -0.02(-3.23%)
Dec 18, 2015 0.6200 0.6200 0.6050 0.6200 9,159 +0.00(+0.00%)
Dec 17, 2015 0.5900 0.6500 0.5800 0.6200 84,885 +0.07(+12.73%)
Dec 16, 2015 0.5400 0.5500 0.5400 0.5500 42,050 +0.01(+1.85%)
Dec 15, 2015 0.5299 0.5400 0.5000 0.5400 54,840 +0.04(+8.00%)
Dec 14, 2015 0.5010 0.5010 0.5000 0.5000 20,000 -0.02(-3.85%)
Dec 11, 2015 0.5000 0.5450 0.5000 0.5200 14,072 +0.02(+4.00%)
Dec 10, 2015 0.5300 0.5400 0.5000 0.5000 11,150 -0.02(-3.85%)
Dec 09, 2015 0.5000 0.5200 0.5000 0.5200 11,753 +0.04(+8.33%)
Dec 08, 2015 0.5000 0.5000 0.4800 0.4800 5,250 +0.00(+0.00%)
Dec 07, 2015 0.4800 0.4800 0.4800 0.4800 16,616 +0.00(+0.00%)
Dec 04, 2015 0.5000 0.5000 0.4700 0.4800 116,978 +0.00(+0.00%)
Dec 03, 2015 0.5000 0.5000 0.4300 0.4800 92,269 -0.01(-2.04%)
Dec 02, 2015 0.4000 0.5000 0.4000 0.4900 110,243 +0.09(+22.50%)
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.