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 28, 2018 0.2600 0.2600 0.2600 0.2600 6,000 -0.01(-3.70%)
Sep 27, 2018 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.00%)
Sep 26, 2018 0.2700 0.2700 0.2700 0.2700 26,300 +0.00(+0.00%)
Sep 24, 2018 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Sep 21, 2018 0.2600 0.2750 0.2600 0.2750 400 -0.01(-1.79%)
Sep 20, 2018 0.2600 0.2800 0.2600 0.2800 1,300 +0.01(+3.70%)
Sep 19, 2018 0.2500 0.2700 0.2500 0.2700 10,150 +0.00(+0.00%)
Sep 18, 2018 0.2500 0.2700 0.2500 0.2700 1,100 +0.02(+8.00%)
Sep 17, 2018 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Sep 14, 2018 0.2475 0.2500 0.2450 0.2500 34,800 +0.00(+0.00%)
Sep 13, 2018 0.2600 0.2600 0.2500 0.2500 21,200 -0.01(-3.85%)
Sep 12, 2018 0.2500 0.2600 0.2500 0.2600 59,080 -0.00(-0.95%)
Sep 11, 2018 0.2450 0.2625 0.2300 0.2625 198,461 +0.02(+7.14%)
Sep 10, 2018 0.2520 0.2520 0.2390 0.2450 95,000 -0.01(-2.78%)
Sep 07, 2018 0.2200 0.2520 0.2200 0.2520 51,200 +0.02(+9.57%)
Sep 06, 2018 0.2400 0.2400 0.2300 0.2300 4,558 -0.01(-4.17%)
Sep 05, 2018 0.2310 0.2500 0.2200 0.2400 21,758 +0.01(+3.90%)
Sep 04, 2018 0.2325 0.2500 0.2300 0.2310 37,250 -0.01(-4.74%)
Aug 31, 2018 0.2425 0.2425 0.2425 0 -0.01(-2.22%)
Aug 30, 2018 0.2249 0.2525 0.2087 0.2480 121,400 +0.02(+10.22%)
Aug 29, 2018 0.2500 0.2500 0.2250 0.2250 4,200 -0.02(-6.95%)
Aug 27, 2018 0.2418 0.2418 0.2418 0 -0.02(-6.96%)
Aug 24, 2018 0.2300 0.2700 0.2300 0.2599 34,900 +0.03(+13.00%)
Aug 23, 2018 0.2300 0.2400 0.2300 0.2300 59,937 +0.01(+4.55%)
Aug 22, 2018 0.2000 0.2200 0.1980 0.2200 150,193 +0.02(+10.00%)
Aug 21, 2018 0.1930 0.2125 0.1930 0.2000 270,445 +0.00(+2.04%)
Aug 20, 2018 0.1960 0.1960 0.1960 0.1960 13,100 -0.00(-0.51%)
Aug 17, 2018 0.1850 0.2100 0.1850 0.1970 138,200 +0.01(+3.68%)
Aug 16, 2018 0.1780 0.1900 0.1700 0.1900 240,610 +0.01(+5.56%)
Aug 15, 2018 0.1600 0.1800 0.1550 0.1800 119,563 +0.02(+10.77%)
Aug 14, 2018 0.1670 0.1670 0.1550 0.1625 67,700 -0.01(-4.41%)
Aug 13, 2018 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Aug 10, 2018 0.1700 0.1750 0.1700 0.1700 11,000 +0.00(+1.49%)
Aug 09, 2018 0.1638 0.1675 0.1638 0.1675 40,000 +0.01(+4.69%)
Aug 07, 2018 0.1600 0.1600 0.1600 0 -0.01(-4.48%)
Aug 06, 2018 0.1675 0.1675 0.1675 30 +0.00(+0.00%)
Aug 03, 2018 0.1675 0.1675 0.1675 0.1675 11,700 +0.00(+0.90%)
Aug 02, 2018 0.1660 0.1660 0.1600 0.1660 16,247 -0.00(-1.19%)
Aug 01, 2018 0.1600 0.1680 0.1600 0.1680 6,550 +0.01(+3.38%)
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%)
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.