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, 2018 0.1700 0.1700 0.1625 0.1625 6,000 +0.01(+4.84%)
Jul 30, 2018 0.1625 0.1625 0.1550 0.1550 21,000 -0.01(-4.62%)
Jul 27, 2018 0.1500 0.1625 0.1500 0.1625 93,800 +0.02(+10.40%)
Jul 26, 2018 0.1700 0.1700 0.1450 0.1472 87,350 -0.03(-15.89%)
Jul 25, 2018 0.1725 0.1825 0.1725 0.1750 31,857 +0.00(+2.94%)
Jul 24, 2018 0.1800 0.1800 0.1700 0.1700 64,900 -0.01(-6.85%)
Jul 23, 2018 0.1807 0.1825 0.1800 0.1825 6,990 +0.00(+0.00%)
Jul 20, 2018 0.1825 0.1825 0.1825 0.1825 10,000 +0.01(+7.35%)
Jul 19, 2018 0.1750 0.1800 0.1650 0.1700 75,208 -0.01(-5.56%)
Jul 18, 2018 0.1800 0.1800 0.1650 0.1800 38,658 +0.02(+16.13%)
Jul 17, 2018 0.1850 0.1850 0.1163 0.1550 112,989 -0.05(-22.50%)
Jul 13, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jul 12, 2018 0.1963 0.2025 0.1900 0.1900 56,100 +0.00(+0.00%)
Jul 11, 2018 0.1925 0.2000 0.1900 0.1900 26,728 -0.01(-6.17%)
Jul 10, 2018 0.2000 0.2025 0.2000 0.2025 5,000 -0.01(-3.57%)
Jul 09, 2018 0.2080 0.2100 0.1850 0.2100 105,500 +0.02(+13.51%)
Jul 06, 2018 0.1980 0.1980 0.1850 0.1850 76,200 -0.02(-7.50%)
Jul 05, 2018 0.2050 0.2050 0.2000 0.2000 23,850 -0.00(-2.44%)
Jul 03, 2018 0.2050 0.2050 0.2050 0 -0.00(-1.20%)
Jul 02, 2018 0.2095 0.2095 0.2095 0.2075 350 -0.00(-1.19%)
Jun 29, 2018 0.2100 0.2100 0.2100 0.2100 450 +0.00(+0.00%)
Jun 27, 2018 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Jun 26, 2018 0.2300 0.2401 0.2300 0.2300 123,200 +0.00(+0.00%)
Jun 25, 2018 0.2250 0.2300 0.2250 0.2300 1,119 +0.00(+1.55%)
Jun 22, 2018 0.2265 0.2265 0.2265 0.2265 500 -0.00(-0.17%)
Jun 21, 2018 0.2300 0.2300 0.2269 0.2269 10,500 -0.01(-5.47%)
Jun 19, 2018 0.2400 0.2400 0.2400 60 +0.04(+20.00%)
Jun 18, 2018 0.2200 0.2200 0.2000 0.2000 10,000 -0.06(-23.08%)
Jun 15, 2018 0.2300 0.2300 0.2600 1,200 +0.03(+13.04%)
Jun 13, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 12, 2018 0.2350 0.2350 0.1840 0.2300 117,692 -0.01(-4.17%)
Jun 08, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jun 07, 2018 0.2650 0.2650 0.2213 0.2300 151,300 -0.04(-14.81%)
Jun 06, 2018 0.2798 0.2798 0.2700 0.2700 30,100 -0.01(-3.57%)
Jun 05, 2018 0.2800 0.2800 0.2800 0.2800 800 -0.01(-2.10%)
Jun 01, 2018 0.2860 0.2860 0.2860 0 -0.01(-4.03%)
May 31, 2018 0.2850 0.2980 0.2850 0.2980 33,180 +0.01(+3.88%)
May 30, 2018 0.2985 0.3000 0.2850 0.2869 6,925 -0.01(-4.37%)
May 29, 2018 0.2869 0.3000 0.2850 0.3000 11,182 +0.02(+5.26%)
May 25, 2018 0.2850 0.2850 0.2850 0 -0.02(-7.32%)
May 24, 2018 0.2850 0.3075 0.2850 0.3075 2,000 +0.02(+7.89%)
May 23, 2018 0.3000 0.3000 0.2850 0.2850 7,700 -0.02(-5.00%)
May 22, 2018 0.3990 0.3990 0.2950 0.3000 175,608 -0.10(-25.00%)
May 21, 2018 0.3713 0.4000 0.3713 0.4000 73,593 +0.04(+10.50%)
May 18, 2018 0.3750 0.3750 0.3620 0.3620 4,400 -0.02(-4.74%)
May 17, 2018 0.3500 0.3950 0.3500 0.3800 17,200 -0.02(-3.80%)
May 16, 2018 0.3990 0.3990 0.3950 0.3950 23,505 +0.01(+2.57%)
May 15, 2018 0.3851 0.3851 0.3851 0.3851 10,128 +0.00(+0.00%)
May 14, 2018 0.3900 0.3900 0.3851 0.3851 16,019 -0.00(-0.45%)
May 11, 2018 0.3975 0.3975 0.3868 0.3868 45,550 -0.01(-3.29%)
May 09, 2018 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
May 08, 2018 0.4000 0.4150 0.4000 0.4150 14,500 +0.01(+2.47%)
May 07, 2018 0.4000 0.4050 0.4000 0.4050 17,500 +0.01(+2.53%)
May 04, 2018 0.3955 0.3955 0.3950 0.3950 6,495 -0.01(-1.25%)
May 03, 2018 0.4000 0.4000 0.4000 0.4000 10,894 +0.00(+0.00%)
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.