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 29, 2022 0.3000 0.3300 0.3000 0.3200 28,454 -0.01(-1.54%)
Apr 28, 2022 0.3090 0.3280 0.2515 0.3250 255,384 +0.02(+4.84%)
Apr 27, 2022 0.3479 0.3479 0.2785 0.3100 218,232 -0.03(-9.09%)
Apr 26, 2022 0.3390 0.3440 0.3390 0.3410 5,561 -0.01(-1.98%)
Apr 25, 2022 0.3480 0.3480 0.3390 0.3479 8,188 -0.00(-0.57%)
Apr 22, 2022 0.3550 0.3550 0.3499 0.3499 35,508 -0.01(-2.67%)
Apr 21, 2022 0.3600 0.3700 0.3595 0.3595 23,424 -0.01(-3.98%)
Apr 20, 2022 0.3700 0.3744 0.3550 0.3744 10,151 +0.01(+4.00%)
Apr 19, 2022 0.3622 0.3794 0.3451 0.3600 29,620 +0.01(+4.32%)
Apr 18, 2022 0.4000 0.4050 0.3350 0.3451 288,295 -0.05(-13.18%)
Apr 14, 2022 0.3975 0.4020 0.3955 0.3975 65,340 -0.01(-2.33%)
Apr 13, 2022 0.4332 0.4340 0.4000 0.4070 95,259 -0.03(-6.33%)
Apr 12, 2022 0.4397 0.4397 0.4300 0.4345 11,638 -0.01(-1.18%)
Apr 11, 2022 0.4485 0.4485 0.4150 0.4397 119,373 -0.01(-1.96%)
Apr 08, 2022 0.4346 0.4485 0.4133 0.4485 67,330 +0.02(+4.30%)
Apr 07, 2022 0.4399 0.4449 0.4200 0.4300 78,555 -0.01(-2.23%)
Apr 06, 2022 0.4449 0.4449 0.4300 0.4398 46,887 -0.00(-0.05%)
Apr 05, 2022 0.4303 0.4400 0.4240 0.4400 17,103 +0.00(+0.00%)
Apr 04, 2022 0.4360 0.4449 0.4240 0.4400 62,481 +0.00(+0.00%)
Apr 01, 2022 0.4299 0.4444 0.4200 0.4400 88,512 +0.01(+2.35%)
Mar 31, 2022 0.4200 0.4310 0.4100 0.4299 153,775 -0.00(-0.02%)
Mar 30, 2022 0.4166 0.4400 0.4089 0.4300 105,501 +0.02(+3.61%)
Mar 29, 2022 0.4050 0.4465 0.3950 0.4150 236,305 +0.01(+3.75%)
Mar 28, 2022 0.4200 0.4200 0.3900 0.4000 61,112 -0.01(-3.61%)
Mar 25, 2022 0.4000 0.4230 0.3991 0.4150 189,803 -0.01(-1.19%)
Mar 24, 2022 0.4250 0.4300 0.3980 0.4200 136,575 -0.02(-4.55%)
Mar 23, 2022 0.4400 0.4400 0.4250 0.4400 17,800 -0.01(-1.12%)
Mar 22, 2022 0.4400 0.4500 0.4150 0.4450 76,912 +0.01(+1.14%)
Mar 21, 2022 0.4280 0.4400 0.4200 0.4400 60,400 +0.00(+0.46%)
Mar 18, 2022 0.4375 0.4399 0.4250 0.4380 59,311 -0.01(-2.67%)
Mar 17, 2022 0.4300 0.4500 0.4000 0.4500 46,087 -0.01(-3.12%)
Mar 16, 2022 0.4100 0.4740 0.4005 0.4645 273,879 +0.05(+10.91%)
Mar 15, 2022 0.4280 0.4280 0.3980 0.4188 74,215 +0.01(+2.15%)
Mar 14, 2022 0.4200 0.4290 0.3600 0.4100 196,350 -0.01(-2.38%)
Mar 11, 2022 0.4250 0.4250 0.4150 0.4200 17,400 -0.01(-1.18%)
Mar 10, 2022 0.4250 0.4250 0.3955 0.4250 42,415 +0.01(+1.19%)
Mar 09, 2022 0.4308 0.4500 0.4200 0.4200 50,350 -0.01(-2.44%)
Mar 08, 2022 0.4225 0.4305 0.4125 0.4305 66,954 +0.00(+0.12%)
Mar 07, 2022 0.4290 0.4510 0.3655 0.4300 254,933 +0.00(+0.23%)
Mar 04, 2022 0.4290 0.4398 0.4122 0.4290 11,827 -0.01(-2.46%)
Mar 03, 2022 0.4300 0.4400 0.4102 0.4398 135,042 +0.02(+4.74%)
Mar 02, 2022 0.4590 0.4590 0.4199 0.4199 35,378 -0.06(-12.50%)
Mar 01, 2022 0.4995 0.4995 0.4200 0.4799 142,876 +0.01(+2.32%)
Feb 28, 2022 0.4650 0.4690 0.4400 0.4690 34,824 +0.01(+1.96%)
Feb 25, 2022 0.4355 0.4689 0.4304 0.4600 134,984 +0.02(+4.55%)
Feb 24, 2022 0.4400 0.4500 0.4250 0.4400 171,958 -0.03(-6.38%)
Feb 23, 2022 0.4900 0.4999 0.4200 0.4700 182,505 -0.02(-4.06%)
Feb 22, 2022 0.4975 0.5000 0.4755 0.4899 79,991 -0.01(-2.02%)
Feb 18, 2022 0.5000 0 +0.02(+4.17%)
Feb 17, 2022 0.5320 0.5390 0.4775 0.4800 226,043 -0.05(-9.43%)
Feb 16, 2022 0.4999 0.5325 0.4900 0.5300 100,374 +0.01(+1.92%)
Feb 15, 2022 0.5200 0.5250 0.4850 0.5200 42,000 +0.00(+0.00%)
Feb 14, 2022 0.5195 0.5300 0.5100 0.5200 18,020 -0.02(-3.70%)
Feb 11, 2022 0.5500 0.5500 0.5100 0.5400 106,967 +0.00(+0.47%)
Feb 10, 2022 0.5170 0.5494 0.5100 0.5375 67,372 +0.02(+3.86%)
Feb 09, 2022 0.5451 0.5589 0.5100 0.5175 53,584 -0.03(-5.91%)
Feb 08, 2022 0.5500 0.5550 0.5450 0.5500 6,471 +0.01(+0.92%)
Feb 07, 2022 0.5452 0.5706 0.5450 0.5450 11,977 -0.00(-0.18%)
Feb 04, 2022 0.5400 0.5599 0.5325 0.5460 10,027 +0.03(+4.80%)
Feb 03, 2022 0.5575 0.5210 19,390 -0.02(-3.54%)
Feb 02, 2022 0.5750 0.5750 0.5401 0.5401 41,440 -0.03(-5.25%)
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.