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 (%)
Jul 29, 2016 0.9600 1.120 0.9600 1.000 172,300 +0.05(+5.26%)
Jul 28, 2016 1.100 1.120 0.9000 0.9500 183,086 -0.17(-15.18%)
Jul 27, 2016 1.160 1.200 1.100 1.120 91,150 -0.04(-3.45%)
Jul 26, 2016 1.180 1.180 1.156 1.160 27,862 -0.01(-0.85%)
Jul 25, 2016 1.212 1.212 1.150 1.170 29,076 -0.02(-1.30%)
Jul 22, 2016 1.260 1.260 1.160 1.185 23,130 -0.04(-3.63%)
Jul 21, 2016 1.250 1.260 1.200 1.230 86,112 -0.02(-1.60%)
Jul 20, 2016 1.160 1.250 1.110 1.250 64,639 +0.09(+7.76%)
Jul 19, 2016 1.200 1.200 1.150 1.160 30,796 -0.04(-3.33%)
Jul 18, 2016 1.180 1.220 1.150 1.200 44,549 +0.09(+8.11%)
Jul 15, 2016 1.050 1.110 1.050 1.110 49,131 +0.03(+2.78%)
Jul 14, 2016 1.200 1.200 1.000 1.080 45,605 -0.09(-7.53%)
Jul 13, 2016 1.140 1.200 1.140 1.168 35,924 +0.06(+5.23%)
Jul 12, 2016 1.200 1.340 1.110 1.110 189,505 +0.01(+0.91%)
Jul 11, 2016 1.040 1.150 1.020 1.100 91,413 +0.10(+9.78%)
Jul 08, 2016 1.020 0.9400 1.002 230,486 +0.06(+6.60%)
Jul 07, 2016 0.8900 0.9800 0.8650 0.9400 119,489 +0.04(+4.33%)
Jul 05, 2016 0.9300 0.9300 0.9010 0.9010 35,807 -0.03(-3.12%)
Jul 01, 2016 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
Jun 30, 2016 0.8100 0.9790 0.7700 0.9000 405,051 +0.09(+11.11%)
Jun 29, 2016 0.7331 0.8100 0.7050 0.8100 157,110 +0.07(+9.46%)
Jun 28, 2016 0.6899 0.7800 0.6850 0.7400 98,003 +0.05(+7.25%)
Jun 27, 2016 0.6600 0.6900 0.6200 0.6900 24,000 +0.04(+6.15%)
Jun 24, 2016 0.6301 0.6800 0.6199 0.6500 47,138 +0.01(+1.55%)
Jun 23, 2016 0.6200 0.6800 0.6200 0.6401 37,922 +0.02(+3.24%)
Jun 22, 2016 0.6800 0.6800 0.6200 0.6200 5,100 +0.02(+2.82%)
Jun 20, 2016 0.6030 0.6030 0.6030 0 -0.08(-11.32%)
Jun 17, 2016 0.5700 0.6800 0.5700 0.6800 121,981 +0.13(+23.64%)
Jun 16, 2016 0.5500 0.5500 0.5500 0.5500 4,000 -0.02(-3.51%)
Jun 15, 2016 0.5000 0.5700 0.5000 0.5700 31,600 +0.08(+16.33%)
Jun 14, 2016 0.5050 0.5200 0.4850 0.4900 20,500 +0.02(+3.16%)
Jun 13, 2016 0.5200 0.5200 0.4501 0.4750 67,294 -0.06(-10.38%)
Jun 10, 2016 0.5200 0.5300 0.5200 0.5300 24,225 +0.01(+1.92%)
Jun 09, 2016 0.5100 0.5200 0.5100 0.5200 9,772 +0.01(+1.96%)
Jun 08, 2016 0.5000 0.5150 0.5000 0.5100 56,282 +0.01(+2.00%)
Jun 07, 2016 0.4700 0.5000 0.4699 0.5000 140,600 +0.05(+11.11%)
Jun 06, 2016 0.3710 0.4700 0.3710 0.4500 43,500 -0.02(-4.26%)
Jun 03, 2016 0.4300 0.4700 0.4300 0.4700 141,850 +0.04(+9.30%)
Jun 02, 2016 0.4500 0.4500 0.4200 0.4300 60,106 -0.02(-4.44%)
Jun 01, 2016 0.4490 0.4500 0.4400 0.4500 18,401 +0.03(+7.14%)
May 27, 2016 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 26, 2016 0.4197 0.4200 0.4000 0.4200 53,000 +0.04(+10.53%)
May 25, 2016 0.3800 0.4200 0.3800 0.3800 23,500 -0.00(-0.03%)
May 24, 2016 0.3801 0.3801 0.3801 0.3801 235 -0.04(-9.50%)
May 23, 2016 0.4200 0.4200 0.4200 0.4200 100 +0.02(+5.00%)
May 20, 2016 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
May 19, 2016 0.4000 0.4000 0.4000 0.4000 4,500 -0.02(-4.74%)
May 18, 2016 0.3801 0.4199 0.3800 0.4199 5,000 +0.02(+4.97%)
May 17, 2016 0.4400 0.4400 0.4000 0.4000 39,176 -0.02(-4.76%)
May 16, 2016 0.4000 0.4200 0.3863 0.4200 48,997 +0.03(+7.69%)
May 13, 2016 0.3301 0.3900 0.3301 0.3900 1,500 -0.01(-2.26%)
May 11, 2016 0.3990 0.3990 0.3990 0 +0.05(+14.00%)
May 10, 2016 0.4000 0.4199 0.3120 0.3500 20,720 -0.05(-12.50%)
May 09, 2016 0.4000 0.4000 0.4000 0.4000 26,851 +0.00(+0.00%)
May 05, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 04, 2016 0.4000 0.4000 0.3620 0.4000 22,150 -0.02(-4.76%)
May 03, 2016 0.4200 0.4200 0.4200 0.4200 2,500 -0.02(-4.55%)
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.