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 (%)
Sep 30, 2014 0.8612 0.9900 0.8612 0.9500 11,265 -0.10(-9.52%)
Sep 29, 2014 1.100 1.100 1.050 1.050 16,605 -0.05(-4.55%)
Sep 26, 2014 0.8800 1.100 0.8500 1.100 10,569 +0.22(+25.00%)
Sep 25, 2014 1.000 1.000 0.8500 0.8800 30,993 -0.12(-12.00%)
Sep 24, 2014 1.020 1.020 1.000 1.000 15,100 -0.13(-11.50%)
Sep 23, 2014 1.050 1.130 1.010 1.130 9,892 +0.08(+7.62%)
Sep 22, 2014 1.050 1.050 1.050 1.050 24,350 +0.00(+0.00%)
Sep 19, 2014 1.050 1.050 1.050 1.050 4,750 +0.00(+0.00%)
Sep 18, 2014 1.130 1.130 1.050 1.050 6,000 +0.01(+0.96%)
Sep 17, 2014 1.050 1.050 1.040 1.040 5,000 -0.09(-7.96%)
Sep 16, 2014 1.020 1.140 1.020 1.130 6,900 +0.04(+3.67%)
Sep 15, 2014 1.060 1.100 1.050 1.090 6,850 -0.04(-3.54%)
Sep 12, 2014 1.140 1.140 1.100 1.130 11,073 -0.02(-1.74%)
Sep 11, 2014 1.100 1.190 1.100 1.150 15,850 +0.10(+9.52%)
Sep 10, 2014 1.100 1.100 1.050 1.050 2,336 -0.05(-4.55%)
Sep 09, 2014 1.100 1.100 1.100 1.100 3,600 -0.02(-1.79%)
Sep 04, 2014 1.120 1.120 1.120 50 +0.02(+1.82%)
Sep 03, 2014 1.100 1.100 1.100 1.100 3,500 -0.03(-2.65%)
Sep 02, 2014 1.140 1.140 1.120 1.130 3,471 -0.02(-1.74%)
Aug 29, 2014 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 28, 2014 1.180 1.180 1.150 1.150 10,000 +0.00(+0.00%)
Aug 27, 2014 1.150 1.150 1.150 1.150 100 -0.05(-4.17%)
Aug 26, 2014 1.190 1.230 1.190 1.200 17,500 -0.01(-0.83%)
Aug 25, 2014 1.120 1.250 1.120 1.210 16,311 +0.15(+14.15%)
Aug 22, 2014 1.120 1.120 1.060 1.060 25,040 -0.06(-5.36%)
Aug 21, 2014 1.120 1.000 1.120 17,440 +0.12(+12.00%)
Aug 20, 2014 1.020 1.040 0.9500 1.000 23,875 -0.06(-5.66%)
Aug 19, 2014 1.080 1.080 1.060 1.060 1,500 -0.04(-3.64%)
Aug 18, 2014 1.100 1.100 1.100 1.100 26,600 -0.04(-3.51%)
Aug 15, 2014 1.000 1.150 1.000 1.140 33,688 +0.14(+14.00%)
Aug 14, 2014 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Aug 13, 2014 0.9900 1.000 0.9900 1.000 5,778 +0.00(+0.00%)
Aug 12, 2014 1.000 1.000 1.000 1.000 150 +0.00(+0.00%)
Aug 11, 2014 0.9301 1.000 0.9301 1.000 1,850 +0.00(+0.00%)
Aug 08, 2014 0.9900 1.000 0.9900 1.000 10,000 +0.01(+1.01%)
Aug 07, 2014 0.9900 0.9950 0.9900 0.9900 3,562 +0.00(+0.00%)
Aug 06, 2014 0.9900 0.9900 0.9900 0.9900 500 -0.01(-1.00%)
Aug 05, 2014 1.010 1.010 1.000 1.000 3,920 -0.01(-0.99%)
Aug 04, 2014 1.050 1.050 1.010 1.010 983 -0.04(-3.81%)
Aug 01, 2014 1.052 1.150 1.050 1.050 6,600 +0.05(+5.00%)
Jul 30, 2014 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 29, 2014 1.090 1.100 1.000 1.000 18,400 -0.09(-8.26%)
Jul 28, 2014 1.090 1.090 1.090 1.090 300 +0.00(+0.00%)
Jul 25, 2014 1.030 1.090 1.030 1.090 1,400 +0.07(+6.86%)
Jul 24, 2014 1.020 1.030 0.9900 1.020 24,231 +0.00(+0.00%)
Jul 23, 2014 1.050 1.050 1.000 1.020 18,482 -0.06(-5.56%)
Jul 22, 2014 1.080 1.090 1.080 1.080 200 -0.01(-0.92%)
Jul 21, 2014 1.090 1.090 1.090 1.090 710 -0.05(-4.39%)
Jul 18, 2014 1.150 1.150 1.140 1.140 2,100 -0.01(-0.87%)
Jul 17, 2014 1.090 1.150 1.090 1.150 1,000 +0.01(+0.88%)
Jul 16, 2014 1.100 1.140 1.040 1.140 803 -0.01(-0.87%)
Jul 15, 2014 1.150 1.150 1.150 1.150 300 +0.00(+0.00%)
Jul 14, 2014 1.150 1.250 1.080 1.150 17,925 +0.00(+0.00%)
Jul 11, 2014 1.130 1.150 1.050 1.150 2,822 +0.10(+9.52%)
Jul 10, 2014 0.9900 1.050 0.9900 1.050 2,110 +0.02(+1.94%)
Jul 09, 2014 0.9900 1.040 0.9900 1.030 19,600 +0.03(+3.00%)
Jul 08, 2014 1.040 1.040 1.000 1.000 17,925 -0.05(-4.76%)
Jul 07, 2014 1.060 1.060 1.050 1.050 25,850 -0.01(-0.94%)
Jul 03, 2014 1.060 1.060 1.060 0 +0.00(+0.00%)
Jul 02, 2014 1.100 1.100 1.060 1.060 15,700 -0.02(-1.85%)
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.