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 29, 2022 0.3000 0.3000 0.2900 0.2900 36,279 -0.05(-15.94%)
Jul 28, 2022 0.2900 0.3450 0.2900 0.3450 18,238 +0.06(+22.34%)
Jul 27, 2022 0.2820 0.2820 0.2820 0.2820 150 -0.00(-1.40%)
Jul 26, 2022 0.2999 0.3000 0.2821 0.2860 5,206 -0.01(-4.67%)
Jul 25, 2022 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+1.52%)
Jul 22, 2022 0.2885 0.3025 0.2820 0.2955 93,292 +0.01(+1.90%)
Jul 21, 2022 0.2900 0.2900 0.2900 0.2900 4,302 +0.00(+0.87%)
Jul 20, 2022 0.2850 0.2875 0.2850 0.2875 4,405 +0.01(+2.68%)
Jul 19, 2022 0.3000 0.3000 0.2800 0.2800 117,186 -0.01(-3.45%)
Jul 18, 2022 0.2950 0.2950 0.2900 0.2900 62,300 -0.02(-4.92%)
Jul 15, 2022 0.2901 0.3050 0.2901 0.3050 11,758 +0.00(+0.00%)
Jul 14, 2022 0.2950 0.3100 0.2950 0.3050 56,120 +0.01(+1.67%)
Jul 13, 2022 0.3086 0.3100 0.3000 0.3000 81,689 -0.01(-3.26%)
Jul 12, 2022 0.3163 0.3200 0.3054 0.3101 43,030 -0.00(-1.56%)
Jul 11, 2022 0.3200 0.3300 0.3150 0.3150 16,007 -0.01(-3.08%)
Jul 08, 2022 0.3551 0.3551 0.3200 0.3250 113,589 -0.02(-7.14%)
Jul 07, 2022 0.3525 0.3600 0.3210 0.3500 99,956 +0.01(+1.45%)
Jul 06, 2022 0.3577 0.3712 0.3450 0.3450 71,559 -0.01(-3.55%)
Jul 05, 2022 0.3715 0.3715 0.3400 0.3577 67,560 -0.00(-0.67%)
Jul 01, 2022 0.3500 0.4000 0.3500 0.3601 152,602 +0.02(+4.38%)
Jun 30, 2022 0.3640 0.3700 0.3205 0.3450 80,663 -0.02(-4.17%)
Jun 29, 2022 0.3300 0.4000 0.3100 0.3600 194,944 +0.06(+20.00%)
Jun 28, 2022 0.2010 0.3200 0.1981 0.3000 617,475 +0.09(+44.02%)
Jun 27, 2022 0.2180 0.2180 0.2083 0.2083 9,800 -0.00(-0.81%)
Jun 24, 2022 0.2050 0.2180 0.2000 0.2100 38,300 +0.01(+5.00%)
Jun 23, 2022 0.2000 0.2000 0.2000 0.2000 8,000 -0.01(-4.76%)
Jun 22, 2022 0.2000 0.2100 0.1980 0.2100 12,100 +0.01(+6.06%)
Jun 21, 2022 0.1988 0.2028 0.1980 0.1980 7,204 -0.00(-1.00%)
Jun 17, 2022 0.2000 0.2100 0.2000 0.2000 16,385 -0.01(-4.76%)
Jun 16, 2022 0.2100 0.2100 0.2010 0.2100 22,100 -0.01(-3.89%)
Jun 15, 2022 0.1900 0.2185 0.1811 0.2185 80,075 +0.03(+17.79%)
Jun 14, 2022 0.2000 0.2000 0.1800 0.1855 95,751 -0.01(-7.25%)
Jun 13, 2022 0.2005 0.2150 0.1998 0.2000 14,809 -0.02(-9.09%)
Jun 10, 2022 0.2200 0.2300 0.2200 0.2200 17,451 -0.01(-2.22%)
Jun 09, 2022 0.2200 0.2298 0.2100 0.2250 35,465 -0.01(-2.17%)
Jun 08, 2022 0.2200 0.2300 0.2100 0.2300 24,244 +0.01(+4.55%)
Jun 07, 2022 0.2100 0.2200 0.2100 0.2200 41,605 +0.00(+0.00%)
Jun 06, 2022 0.2120 0.2200 0.2000 0.2200 31,715 +0.01(+4.76%)
Jun 03, 2022 0.2150 0.2150 0.2100 0.2100 4,140 -0.01(-4.55%)
Jun 02, 2022 0.2150 0.2200 0.2100 0.2200 15,000 +0.01(+4.76%)
Jun 01, 2022 0.2200 0.2200 0.2100 0.2100 22,665 -0.01(-4.55%)
May 31, 2022 0.1925 0.2200 0.1850 0.2200 194,343 +0.01(+5.01%)
May 27, 2022 0.2000 0.2100 0.1600 0.2095 204,440 -0.00(-0.19%)
May 26, 2022 0.2200 0.2300 0.2099 0.2099 47,000 -0.00(-0.05%)
May 25, 2022 0.2036 0.2250 0.2000 0.2100 55,300 -0.03(-12.32%)
May 24, 2022 0.2180 0.2395 0.1975 0.2395 67,097 +0.01(+3.68%)
May 23, 2022 0.2299 0.2362 0.2299 0.2310 14,800 +0.00(+1.63%)
May 20, 2022 0.2350 0.2364 0.2250 0.2273 72,730 -0.00(-1.17%)
May 19, 2022 0.2499 0.2499 0.2300 0.2300 20,019 -0.00(-2.13%)
May 18, 2022 0.2500 0.2560 0.1780 0.2350 341,735 -0.02(-6.75%)
May 17, 2022 0.2600 0.2700 0.2520 0.2520 30,076 -0.02(-5.97%)
May 16, 2022 0.2600 0.2680 0.2500 0.2680 19,600 +0.02(+7.20%)
May 13, 2022 0.2475 0.2550 0.2393 0.2500 33,175 +0.01(+4.17%)
May 12, 2022 0.2550 0.2550 0.2188 0.2400 70,361 -0.01(-4.00%)
May 11, 2022 0.2580 0.2700 0.2500 0.2500 26,600 -0.01(-3.10%)
May 10, 2022 0.2580 0.2700 0.2580 0.2580 16,064 -0.01(-2.64%)
May 09, 2022 0.2790 0.2897 0.2650 0.2650 18,300 -0.02(-5.36%)
May 06, 2022 0.2900 0.2900 0.2750 0.2800 36,201 -0.02(-6.67%)
May 05, 2022 0.2850 0.3100 0.2850 0.3000 74,639 +0.00(+0.03%)
May 04, 2022 0.2900 0.2999 0.2900 0.2999 8,250 -0.00(-0.03%)
May 03, 2022 0.3100 0.3100 0.3000 0.3000 7,551 +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.