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 UNCHANGED
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 31, 2017 0.3750 0.3750 0.3650 0.3700 12,950 -0.01(-2.61%)
Jul 28, 2017 0.3800 0.3800 0.3700 0.3799 2,200 +0.02(+5.53%)
Jul 27, 2017 0.3810 0.3898 0.3500 0.3600 121,051 -0.03(-7.69%)
Jul 26, 2017 0.3942 0.3942 0.3900 0.3900 5,000 +0.00(+0.00%)
Jul 25, 2017 0.3900 0.3954 0.3800 0.3900 63,500 -0.01(-2.46%)
Jul 24, 2017 0.4000 0.4000 0.3850 0.3998 9,600 -0.01(-2.48%)
Jul 21, 2017 0.3920 0.4100 0.3920 0.4100 52,782 +0.01(+2.50%)
Jul 20, 2017 0.3650 0.4000 0.3600 0.4000 71,810 +0.04(+11.14%)
Jul 19, 2017 0.3500 0.3990 0.3399 0.3599 550,477 -0.02(-5.29%)
Jul 18, 2017 0.3800 0.3800 0.3750 0.3800 21,300 +0.01(+1.33%)
Jul 17, 2017 0.4000 0.4000 0.3650 0.3750 79,075 -0.01(-2.60%)
Jul 14, 2017 0.3900 0.4000 0.3850 0.3850 53,025 -0.02(-3.75%)
Jul 13, 2017 0.4000 0.4000 0.3900 0.4000 26,750 +0.00(+0.00%)
Jul 12, 2017 0.3900 0.4000 0.3700 0.4000 34,615 +0.00(+0.00%)
Jul 11, 2017 0.3950 0.4000 0.3788 0.4000 72,065 +0.00(+0.13%)
Jul 10, 2017 0.3975 0.4000 0.3975 0.3995 7,600 -0.00(-0.13%)
Jul 07, 2017 0.3975 0.4000 0.3950 0.4000 38,874 +0.00(+0.00%)
Jul 06, 2017 0.3975 0.4000 0.3975 0.4000 34,100 +0.00(+0.00%)
Jul 05, 2017 0.4000 0.4000 0.3950 0.4000 30,695 +0.00(+0.00%)
Jul 03, 2017 0.3975 0.4000 0.3975 0.4000 600 +0.00(+0.00%)
Jun 30, 2017 0.4000 0.4000 0.3950 0.4000 27,750 +0.00(+0.00%)
Jun 29, 2017 0.4200 0.4200 0.3950 0.4000 36,351 -0.02(-4.76%)
Jun 28, 2017 0.4300 0.4800 0.4150 0.4200 120,116 -0.02(-4.55%)
Jun 27, 2017 0.4600 0.4800 0.4100 0.4400 49,200 -0.02(-4.35%)
Jun 26, 2017 0.5000 0.5000 0.4510 0.4600 41,235 -0.04(-8.00%)
Jun 23, 2017 0.4200 0.5250 0.4200 0.5000 111,200 +0.02(+4.84%)
Jun 22, 2017 0.4410 0.4769 0.4325 0.4769 19,170 +0.03(+6.87%)
Jun 21, 2017 0.4600 0.4600 0.4325 0.4462 14,250 -0.01(-2.99%)
Jun 20, 2017 0.4292 0.4600 0.4292 0.4600 4,020 +0.05(+10.84%)
Jun 19, 2017 0.4150 0.4150 0.4150 0.4150 1,032 +0.01(+1.22%)
Jun 16, 2017 0.4210 0.4300 0.4050 0.4100 2,400 +0.01(+3.80%)
Jun 15, 2017 0.3800 0.3961 0.3800 0.3950 10,650 +0.00(+0.03%)
Jun 14, 2017 0.3800 0.3949 0.3762 0.3949 20,220 +0.01(+3.92%)
Jun 13, 2017 0.3775 0.3800 0.3775 0.3800 50,500 +0.00(+0.00%)
Jun 12, 2017 0.3950 0.3950 0.3550 0.3800 101,240 -0.02(-3.80%)
Jun 09, 2017 0.3950 0.4188 0.3900 0.3950 40,305 -0.00(-1.23%)
Jun 08, 2017 0.3899 0.4050 0.3899 0.3999 80,644 +0.01(+2.54%)
Jun 07, 2017 0.4300 0.4300 0.3800 0.3900 175,908 -0.03(-8.24%)
Jun 06, 2017 0.4200 0.4300 0.3700 0.4250 253,272 +0.01(+1.19%)
Jun 05, 2017 0.4450 0.4450 0.4200 0.4200 187,200 -0.03(-6.67%)
Jun 02, 2017 0.4650 0.4650 0.4450 0.4500 202,625 -0.02(-5.06%)
Jun 01, 2017 0.4800 0.4800 0.4350 0.4740 185,500 +0.00(+0.85%)
May 31, 2017 0.5200 0.5200 0.4700 0.4700 120,320 -0.04(-7.84%)
May 30, 2017 0.5200 0.5200 0.5100 0.5100 2,800 +0.00(+0.00%)
May 26, 2017 0.5200 0.5200 0.5000 0.5100 5,300 +0.01(+2.00%)
May 25, 2017 0.5180 0.5320 0.5000 0.5000 145,785 -0.02(-3.47%)
May 24, 2017 0.5500 0.5500 0.5180 0.5180 42,100 -0.03(-4.95%)
May 23, 2017 0.5610 0.5650 0.5450 0.5450 46,400 -0.02(-3.54%)
May 22, 2017 0.5400 0.5950 0.5400 0.5650 50,640 +0.02(+4.63%)
May 19, 2017 0.5100 0.5500 0.5100 0.5400 37,811 +0.03(+5.16%)
May 18, 2017 0.4990 0.5400 0.4990 0.5135 50,320 +0.02(+4.57%)
May 17, 2017 0.4690 0.5220 0.4520 0.4911 287,971 +0.02(+4.49%)
May 16, 2017 0.6650 0.6750 0.4000 0.4700 1,519,487 -0.19(-28.79%)
May 15, 2017 0.7000 0.7000 0.6600 0.6600 47,950 -0.04(-5.71%)
May 12, 2017 0.7360 0.7400 0.6165 0.7000 216,604 -0.04(-4.76%)
May 11, 2017 0.7250 0.7500 0.7000 0.7350 51,738 -0.02(-2.00%)
May 10, 2017 0.7595 0.7595 0.7175 0.7500 42,100 -0.01(-1.32%)
May 09, 2017 0.8000 0.8000 0.7360 0.7600 68,337 +0.00(+0.00%)
May 08, 2017 0.8800 0.8800 0.7600 0.7600 179,189 -0.12(-13.34%)
May 05, 2017 0.8000 0.8800 0.8000 0.8770 116,445 +0.08(+9.62%)
May 04, 2017 0.7700 0.8090 0.6910 0.8000 104,573 +0.03(+3.90%)
May 03, 2017 0.8600 0.8800 0.6510 0.7700 801,151 -0.09(-10.47%)
May 02, 2017 0.9150 0.9156 0.8600 0.8600 114,045 -0.07(-7.03%)
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.