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

Midwest Energy Emissions Corp (OP: MEEC )

0.8349 +0.0149 (+1.82%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 24, 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 (%)
Jul 31, 2015 0.4000 0.4000 0.4000 0.4000 750 +0.00(+0.00%)
Jul 30, 2015 0.4000 0.4000 0.4000 0.4000 100 +0.00(+0.00%)
Jul 29, 2015 0.4400 0.4400 0.4000 0.4000 805 +0.03(+8.11%)
Jul 28, 2015 0.3701 0.3800 0.3700 0.3700 17,255 -0.03(-7.50%)
Jul 27, 2015 0.4850 0.4850 0.3501 0.4000 14,795 -0.05(-11.11%)
Jul 24, 2015 0.4850 0.4850 0.4500 0.4500 25,250 -0.04(-8.16%)
Jul 23, 2015 0.5000 0.5000 0.4899 0.4900 3,500 +0.04(+8.89%)
Jul 22, 2015 0.5000 0.5000 0.4500 0.4500 21,485 +0.00(+0.00%)
Jul 21, 2015 0.4900 0.4500 0.4500 23,388 -0.04(-8.16%)
Jul 20, 2015 0.4500 0.4900 0.4500 0.4900 55,762 +0.04(+8.89%)
Jul 17, 2015 0.4300 0.4500 0.4300 0.4500 23,964 +0.02(+4.65%)
Jul 16, 2015 0.3700 0.5100 0.3700 0.4300 184,448 +0.07(+20.28%)
Jul 15, 2015 0.3300 0.3615 0.3300 0.3575 13,518 +0.03(+8.33%)
Jul 14, 2015 0.2700 0.3300 0.2700 0.3300 11,835 +0.03(+10.00%)
Jul 13, 2015 0.2900 0.3000 0.2700 0.3000 6,950 +0.01(+3.45%)
Jul 10, 2015 0.2900 0.2900 0.2775 0.2900 27,655 +0.04(+16.00%)
Jul 09, 2015 0.2700 0.2750 0.2500 0.2500 70,000 -0.03(-9.09%)
Jul 08, 2015 0.2750 0.3000 0.2750 0.2750 31,330 +0.01(+1.85%)
Jul 07, 2015 0.3100 0.3100 0.2550 0.2700 35,042 -0.03(-11.48%)
Jul 06, 2015 0.3200 0.3200 0.2700 0.3050 90,277 -0.03(-8.96%)
Jul 02, 2015 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Jul 01, 2015 0.3225 0.3500 0.3200 0.3500 20,900 +0.01(+2.94%)
Jun 30, 2015 0.2550 0.3500 0.2500 0.3400 479,594 +0.09(+36.00%)
Jun 29, 2015 0.6000 0.6000 0.2100 0.2500 1,032,590 -0.29(-53.70%)
Jun 26, 2015 0.5400 0.5400 0.4600 0.5399 20,620 -0.00(-0.02%)
Jun 25, 2015 0.5400 0.5500 0.5400 0.5400 11,550 +0.02(+3.85%)
Jun 24, 2015 0.5000 0.5200 0.5000 0.5200 41,727 +0.02(+4.00%)
Jun 23, 2015 0.5250 0.5250 0.5000 0.5000 14,900 -0.03(-4.76%)
Jun 22, 2015 0.5250 0.5250 0.5250 0.5250 5,500 +0.00(+0.00%)
Jun 19, 2015 0.4600 0.5250 0.4500 0.5250 34,726 +0.05(+9.38%)
Jun 18, 2015 0.4700 0.4900 0.4700 0.4800 27,680 +0.01(+2.13%)
Jun 17, 2015 0.5300 0.5300 0.4700 0.4700 45,205 -0.06(-11.32%)
Jun 16, 2015 0.5300 0.5300 0.5300 0.5300 3,800 +0.00(+0.00%)
Jun 15, 2015 0.5300 0.5300 0.5300 0.5300 250 +0.02(+3.92%)
Jun 12, 2015 0.5100 0.5100 0.5100 0.5100 309 -0.04(-6.42%)
Jun 11, 2015 0.5450 0.5450 0.5450 0.5450 450 +0.00(+0.00%)
Jun 10, 2015 0.4900 0.5450 0.4900 0.5450 3,610 +0.08(+15.96%)
Jun 09, 2015 0.5000 0.5200 0.4650 0.4700 45,113 +0.00(+0.00%)
Jun 08, 2015 0.5100 0.5100 0.4700 0.4700 76,945 -0.09(-15.33%)
Jun 05, 2015 0.5551 0.5551 0.5200 0.5551 2,653 -0.02(-4.29%)
Jun 04, 2015 0.5820 0.5820 0.5800 0.5800 3,600 -0.01(-1.73%)
Jun 03, 2015 0.5900 0.5902 0.5820 0.5902 8,000 +0.00(+0.03%)
Jun 02, 2015 0.5800 0.5900 0.5800 0.5900 5,400 +0.00(+0.00%)
Jun 01, 2015 0.6129 0.6999 0.5900 0.5900 20,740 -0.11(-15.71%)
May 29, 2015 0.5500 0.7000 0.5500 0.7000 26,739 +0.15(+27.27%)
May 28, 2015 0.5500 0.5500 0.5500 0.5500 4,300 +0.00(+0.00%)
May 27, 2015 0.5500 0.5500 0.5500 0.5500 9,050 +0.00(+0.00%)
May 26, 2015 0.5900 0.5900 0.4811 0.5500 69,045 -0.05(-8.33%)
May 22, 2015 0.6000 0.6000 0.6000 0 -0.08(-11.76%)
May 21, 2015 0.6800 0.6900 0.6500 0.6800 45,685 +0.03(+4.62%)
May 20, 2015 0.5500 0.7000 0.4700 0.6500 87,116 +0.10(+18.18%)
May 19, 2015 0.6250 0.6250 0.4700 0.5500 129,925 -0.09(-14.06%)
May 18, 2015 0.6900 0.6900 0.6400 0.6400 31,444 -0.04(-5.88%)
May 15, 2015 0.6900 0.6900 0.6800 0.6800 10,350 -0.01(-1.45%)
May 14, 2015 0.7000 0.7000 0.6806 0.6900 10,760 -0.01(-1.43%)
May 13, 2015 0.7000 0.7000 0.6990 0.7000 18,290 -0.03(-4.11%)
May 12, 2015 0.7300 0.7300 0.7200 0.7300 57,524 +0.00(+0.00%)
May 11, 2015 0.7000 0.7331 0.7000 0.7300 51,872 +0.03(+4.29%)
May 08, 2015 0.7000 0.7000 0.7000 0.7000 10,150 +0.00(+0.00%)
May 07, 2015 0.6410 0.7000 0.6410 0.7000 23,391 +0.05(+7.69%)
May 06, 2015 0.6500 0.7000 0.6300 0.6500 41,830 -0.03(-4.40%)
May 05, 2015 0.6900 0.6900 0.6251 0.6799 26,127 -0.01(-1.46%)
May 04, 2015 0.7000 0.7100 0.6400 0.6900 106,050 +0.02(+2.99%)
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.