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 (%)
Apr 30, 2014 1.490 1.490 1.490 1.490 100 +0.07(+4.93%)
Apr 29, 2014 1.500 1.530 1.410 1.420 25,680 -0.08(-5.33%)
Apr 28, 2014 1.470 1.500 1.470 1.500 785 +0.00(+0.00%)
Apr 25, 2014 1.500 1.500 1.500 1.500 200 -0.01(-0.66%)
Apr 24, 2014 1.500 1.510 1.500 1.510 7,715 +0.01(+0.67%)
Apr 23, 2014 1.475 1.600 1.475 1.500 15,702 +0.00(+0.00%)
Apr 22, 2014 1.500 1.500 1.500 1.500 1,454 +0.03(+2.04%)
Apr 21, 2014 1.450 1.470 1.450 1.470 4,296 +0.04(+2.80%)
Apr 17, 2014 1.430 1.430 1.430 0 -0.07(-4.67%)
Apr 15, 2014 1.500 1.500 1.500 0 +0.15(+11.11%)
Apr 14, 2014 1.380 1.380 1.350 1.350 6,400 -0.02(-1.46%)
Apr 11, 2014 1.450 1.450 1.350 1.370 0 -0.13(-8.67%)
Apr 10, 2014 1.450 1.500 1.290 1.500 12,672 +0.21(+16.28%)
Apr 09, 2014 1.290 1.290 1.289 1.290 1,881 +0.00(+0.00%)
Apr 08, 2014 1.400 1.420 1.210 1.290 31,476 -0.16(-11.03%)
Apr 07, 2014 1.500 1.500 1.450 1.450 8,520 -0.05(-3.33%)
Apr 04, 2014 1.550 1.560 1.500 1.500 1,050 -0.10(-6.25%)
Apr 01, 2014 1.600 1.600 1.600 0 -0.05(-3.03%)
Mar 31, 2014 1.560 1.650 1.560 1.650 3,028 +0.14(+9.27%)
Mar 27, 2014 1.510 1.510 1.510 0 -0.09(-5.63%)
Mar 26, 2014 1.610 1.610 1.550 1.600 3,875 -0.10(-5.88%)
Mar 25, 2014 1.700 1.700 1.700 1.700 295 +0.00(+0.00%)
Mar 24, 2014 1.750 1.750 1.550 1.700 9,458 -0.05(-2.86%)
Mar 21, 2014 1.800 1.800 1.750 1.750 10,500 -0.05(-2.78%)
Mar 20, 2014 1.750 1.850 1.750 1.800 3,646 -0.05(-2.70%)
Mar 19, 2014 1.650 1.850 1.650 1.850 11,160 +0.20(+12.12%)
Mar 18, 2014 1.800 1.800 1.650 1.650 10,400 -0.15(-8.33%)
Mar 17, 2014 1.700 1.900 1.700 1.800 14,546 +0.15(+9.09%)
Mar 14, 2014 1.550 1.650 1.550 1.650 0 +0.14(+9.27%)
Mar 13, 2014 1.600 1.600 1.510 1.510 5,000 +0.01(+0.67%)
Mar 12, 2014 1.790 1.850 1.450 1.500 11,975 -0.25(-14.29%)
Mar 11, 2014 1.650 1.750 1.650 1.750 1,208 +0.25(+16.67%)
Mar 10, 2014 1.490 1.500 1.490 1.500 10,775 +0.00(+0.00%)
Mar 07, 2014 1.790 1.800 1.500 1.500 0 -0.30(-16.67%)
Mar 06, 2014 1.800 1.800 1.800 1.800 3,186 +0.00(+0.00%)
Mar 05, 2014 1.950 1.950 1.800 1.800 3,581 -0.10(-5.26%)
Mar 04, 2014 1.900 1.900 1.900 1.900 8,919 +0.00(+0.00%)
Mar 03, 2014 2.000 2.010 1.900 1.900 14,400 -0.10(-5.00%)
Feb 28, 2014 1.900 2.200 1.900 2.000 0 +0.10(+5.26%)
Feb 27, 2014 2.050 2.100 1.900 1.900 9,563 -0.10(-5.00%)
Feb 26, 2014 1.980 2.630 1.980 2.000 36,772 +0.00(+0.00%)
Feb 25, 2014 2.000 2.000 1.950 2.000 28,488 +0.00(+0.00%)
Feb 24, 2014 1.980 2.000 1.980 2.000 11,931 +0.02(+1.01%)
Feb 21, 2014 1.980 1.980 1.980 1.980 0 +0.03(+1.54%)
Feb 20, 2014 1.950 1.980 1.950 1.950 1,270 -0.03(-1.52%)
Feb 19, 2014 1.980 1.980 1.980 1.980 2,000 +0.00(+0.00%)
Feb 18, 2014 2.050 2.050 1.980 1.980 5,175 -0.07(-3.41%)
Feb 14, 2014 2.050 2.050 2.050 0 -0.01(-0.49%)
Feb 13, 2014 2.050 2.060 2.000 2.060 30,085 +0.01(+0.49%)
Feb 12, 2014 2.100 2.100 2.000 2.050 4,790 +0.00(+0.00%)
Feb 11, 2014 2.100 2.100 2.050 2.050 2,375 +0.00(+0.00%)
Feb 10, 2014 2.000 2.100 2.000 2.050 33,041 +0.06(+3.02%)
Feb 07, 2014 1.975 2.000 1.950 1.990 0 -0.05(-2.45%)
Feb 06, 2014 1.990 2.050 1.900 2.040 8,713 -0.01(-0.49%)
Feb 05, 2014 2.050 2.050 1.900 2.050 3,212 -0.05(-2.38%)
Feb 04, 2014 2.050 2.100 1.900 2.100 4,106 +0.05(+2.44%)
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.