Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midwest Energy Emissions Corp (OP: MEEC )

0.7750 -0.0149 (-1.89%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 10, 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, 2016 0.4200 0.4200 0.4002 0.4200 11,294 +0.00(+0.02%)
Apr 28, 2016 0.4199 0.4199 0.4154 0.4199 4,800 +0.02(+4.95%)
Apr 27, 2016 0.4200 0.4200 0.4000 0.4001 12,500 -0.06(-13.02%)
Apr 26, 2016 0.4200 0.4600 0.4200 0.4600 5,000 +0.04(+9.52%)
Apr 25, 2016 0.4200 0.4200 0.4200 0.4200 8,108 -0.04(-8.70%)
Apr 22, 2016 0.4600 0.4600 0.4400 0.4600 11,500 +0.01(+2.22%)
Apr 21, 2016 0.3900 0.4500 0.3900 0.4500 29,680 +0.07(+18.42%)
Apr 20, 2016 0.3800 0.3800 0.3800 0.3800 500 -0.07(-15.56%)
Apr 19, 2016 0.4500 0.4500 0.4500 0.4500 1,500 +0.07(+18.39%)
Apr 18, 2016 0.3801 0.3801 0.3801 0.3801 1,696 -0.02(-4.98%)
Apr 15, 2016 0.4054 0.4159 0.4000 0.4000 53,621 -0.01(-2.44%)
Apr 14, 2016 0.4700 0.4700 0.4053 0.4100 7,800 -0.06(-12.77%)
Apr 13, 2016 0.4000 0.4700 0.4000 0.4700 528 +0.06(+15.96%)
Apr 12, 2016 0.4053 0.4053 0.4053 0.4053 1,000 -0.01(-3.50%)
Apr 11, 2016 0.4153 0.4201 0.4053 0.4200 8,589 -0.05(-10.64%)
Apr 08, 2016 0.4572 0.4700 0.4572 0.4700 6,875 +0.00(+0.00%)
Apr 07, 2016 0.4500 0.4700 0.4500 0.4700 16,563 +0.05(+11.90%)
Apr 06, 2016 0.4500 0.4500 0.4166 0.4200 25,000 -0.06(-12.50%)
Apr 05, 2016 0.4699 0.4800 0.4500 0.4800 26,600 +0.01(+2.15%)
Apr 04, 2016 0.4900 0.4900 0.4050 0.4699 22,101 -0.02(-4.10%)
Apr 01, 2016 0.4700 0.4900 0.4700 0.4900 24,027 +0.02(+4.26%)
Mar 31, 2016 0.4700 0.4800 0.4200 0.4700 56,546 +0.02(+4.44%)
Mar 29, 2016 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Mar 28, 2016 0.4790 0.4800 0.4790 0.4800 27,500 +0.00(+0.00%)
Mar 24, 2016 0.4800 0.4800 0.4800 0 +0.01(+1.05%)
Mar 23, 2016 0.4750 0.4750 0.4750 0.4750 1,664 -0.01(-1.04%)
Mar 21, 2016 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 18, 2016 0.4790 0.4800 0.4790 0.4800 3,085 +0.00(+0.21%)
Mar 17, 2016 0.4790 0.4790 0.4790 0.4790 5,000 +0.01(+1.91%)
Mar 16, 2016 0.4700 0.4790 0.4700 0.4700 15,700 +0.00(+0.00%)
Mar 15, 2016 0.4600 0.4750 0.4600 0.4700 30,860 +0.00(+0.00%)
Mar 14, 2016 0.4500 0.4700 0.4500 0.4700 60,164 +0.02(+4.44%)
Mar 11, 2016 0.4700 0.4700 0.4500 0.4500 6,600 +0.02(+4.65%)
Mar 10, 2016 0.4100 0.4500 0.4100 0.4300 12,325 -0.05(-10.42%)
Mar 08, 2016 0.4800 0.4800 0.4800 0 +0.08(+20.00%)
Mar 07, 2016 0.4000 0.4000 0.4000 0.4000 5,000 -0.09(-18.37%)
Mar 04, 2016 0.4000 0.4900 0.4000 0.4900 50,751 +0.08(+19.51%)
Mar 03, 2016 0.4100 0.4100 0.4100 0.4100 6,200 -0.01(-2.38%)
Mar 02, 2016 0.4200 0.4200 0.4200 0.4200 1,200 +0.07(+18.31%)
Mar 01, 2016 0.3450 0.4194 0.3450 0.3550 20,150 +0.01(+3.20%)
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%)
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.