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 30, 2021 0.9678 1.000 0.9511 0.9800 76,488 +0.00(+0.31%)
Jul 29, 2021 0.9201 1.000 0.9201 0.9770 172,467 +0.06(+6.18%)
Jul 28, 2021 0.9303 0.9303 0.9201 0.9201 26,179 -0.01(-1.06%)
Jul 27, 2021 0.9463 0.9500 0.9000 0.9300 59,089 -0.04(-4.12%)
Jul 26, 2021 0.9995 0.9995 0.9220 0.9700 41,174 -0.02(-2.49%)
Jul 23, 2021 0.9600 0.9995 0.9100 0.9948 128,399 +0.03(+3.63%)
Jul 22, 2021 0.9500 0.9600 0.9200 0.9600 31,869 +0.01(+1.05%)
Jul 21, 2021 0.9600 0.9700 0.9100 0.9500 123,267 -0.01(-1.04%)
Jul 20, 2021 0.9600 0.9600 0.9105 0.9600 46,591 +0.01(+0.52%)
Jul 19, 2021 0.9450 0.9600 0.9000 0.9550 65,574 -0.02(-2.05%)
Jul 16, 2021 0.9900 1.000 0.9100 0.9750 108,246 +0.01(+0.52%)
Jul 15, 2021 1.020 1.020 0.9520 0.9700 46,638 +0.01(+1.04%)
Jul 14, 2021 1.000 1.020 0.9600 0.9600 17,994 -0.02(-2.04%)
Jul 13, 2021 0.9900 1.020 0.9700 0.9800 24,400 -0.04(-3.92%)
Jul 12, 2021 1.020 1.025 1.000 1.020 30,014 +0.00(+0.00%)
Jul 09, 2021 0.9401 1.020 0.9400 1.020 157,976 +0.01(+0.99%)
Jul 08, 2021 1.010 1.020 0.9900 1.010 15,598 +0.01(+1.00%)
Jul 07, 2021 1.050 1.050 0.9800 1.000 49,828 -0.04(-3.85%)
Jul 06, 2021 1.050 1.060 1.000 1.040 66,575 -0.02(-1.89%)
Jul 02, 2021 1.050 1.060 1.030 1.060 34,723 +0.03(+2.91%)
Jul 01, 2021 1.020 1.030 1.010 1.030 58,096 +0.01(+0.98%)
Jun 30, 2021 1.020 1.030 1.000 1.020 79,646 +0.00(+0.00%)
Jun 29, 2021 1.045 1.045 1.020 1.020 26,924 -0.02(-1.92%)
Jun 28, 2021 1.040 1.060 1.010 1.040 51,873 +0.00(+0.00%)
Jun 25, 2021 1.070 1.075 1.020 1.040 105,447 -0.03(-2.80%)
Jun 24, 2021 1.090 1.090 1.030 1.070 62,847 +0.00(+0.00%)
Jun 23, 2021 1.050 1.110 1.050 1.070 69,906 +0.01(+0.47%)
Jun 22, 2021 1.110 1.135 1.040 1.065 64,688 -0.02(-1.84%)
Jun 21, 2021 1.070 1.110 1.010 1.085 44,865 +0.03(+2.84%)
Jun 18, 2021 1.080 1.090 1.030 1.055 71,383 -0.05(-4.09%)
Jun 17, 2021 1.110 1.130 1.050 1.100 80,234 -0.03(-2.65%)
Jun 16, 2021 1.150 1.190 1.060 1.130 129,827 -0.01(-0.88%)
Jun 15, 2021 1.210 1.295 1.020 1.140 435,146 -0.07(-5.79%)
Jun 14, 2021 1.260 1.270 1.200 1.210 302,221 -0.05(-3.97%)
Jun 11, 2021 1.270 1.290 1.200 1.260 460,840 +0.03(+2.44%)
Jun 10, 2021 1.300 1.350 1.200 1.230 404,925 -0.07(-5.38%)
Jun 09, 2021 1.240 1.300 1.220 1.300 510,953 +0.05(+4.00%)
Jun 08, 2021 1.220 1.260 1.208 1.250 386,298 +0.00(+0.00%)
Jun 07, 2021 1.190 1.250 1.190 1.250 158,943 +0.05(+4.17%)
Jun 04, 2021 1.210 1.245 1.190 1.200 98,095 -0.05(-4.00%)
Jun 03, 2021 1.230 1.250 1.190 1.250 23,324 +0.00(+0.00%)
Jun 02, 2021 1.240 1.282 1.050 1.250 140,040 +0.00(+0.00%)
Jun 01, 2021 1.250 1.265 1.190 1.250 391,856 +0.00(+0.00%)
May 28, 2021 1.120 1.280 1.120 1.250 152,282 -0.03(-2.34%)
May 27, 2021 1.290 1.300 1.160 1.280 181,388 +0.02(+1.59%)
May 26, 2021 1.250 1.290 1.150 1.260 201,311 -0.01(-0.79%)
May 25, 2021 1.310 1.390 1.210 1.270 699,127 -0.02(-1.55%)
May 24, 2021 1.160 1.290 1.050 1.290 744,008 +0.15(+13.16%)
May 21, 2021 0.9498 1.210 0.9025 1.140 551,455 +0.25(+27.69%)
May 20, 2021 0.8808 0.9600 0.8800 0.8928 91,736 +0.01(+1.36%)
May 19, 2021 0.9300 0.9300 0.8405 0.8808 103,273 -0.03(-3.32%)
May 18, 2021 0.9610 0.9800 0.8000 0.9110 203,335 -0.08(-7.98%)
May 17, 2021 0.9300 1.050 0.9300 0.9900 122,587 -0.01(-0.90%)
May 14, 2021 0.9150 0.9990 0.8890 0.9990 98,605 +0.09(+9.78%)
May 13, 2021 0.9900 1.000 0.8601 0.9100 130,510 -0.09(-9.00%)
May 12, 2021 0.9700 1.010 0.9300 1.000 116,436 +0.03(+2.62%)
May 11, 2021 1.030 1.032 0.8700 0.9745 487,595 -0.06(-5.85%)
May 10, 2021 1.060 1.077 1.030 1.035 59,404 -0.03(-2.36%)
May 07, 2021 1.050 1.080 1.050 1.060 65,710 +0.01(+0.95%)
May 06, 2021 1.060 1.080 1.040 1.050 44,206 -0.04(-3.89%)
May 05, 2021 1.085 1.117 1.050 1.093 86,261 -0.01(-0.68%)
May 04, 2021 1.140 1.140 1.050 1.100 239,522 -0.04(-3.51%)
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.