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, 2022 0.2525 0.2550 0.2120 0.2400 229,456 -0.02(-7.69%)
Sep 28, 2022 0.2600 0 +0.02(+6.12%)
Sep 27, 2022 0.2490 0.2490 0.2345 0.2450 5,555 +0.01(+4.48%)
Sep 26, 2022 0.2535 0.2535 0.2345 0.2345 13,765 -0.02(-6.20%)
Sep 23, 2022 0.2630 0.2700 0.2421 0.2500 73,025 -0.03(-10.71%)
Sep 22, 2022 0.2700 0.2800 0.2550 0.2800 19,597 +0.01(+3.70%)
Sep 21, 2022 0.2620 0.2700 0.2600 0.2700 18,000 +0.01(+2.27%)
Sep 20, 2022 0.2500 0.2700 0.2500 0.2640 8,461 +0.00(+1.50%)
Sep 19, 2022 0.2500 0.2800 0.2500 0.2601 10,728 +0.01(+4.04%)
Sep 16, 2022 0.2695 0.2762 0.2500 0.2500 19,028 -0.02(-5.66%)
Sep 15, 2022 0.2880 0.2880 0.2650 0.2650 6,300 +0.00(+1.38%)
Sep 14, 2022 0.2800 0.2800 0.2600 0.2614 17,605 -0.00(-1.36%)
Sep 13, 2022 0.2900 0.2900 0.2650 0.2650 6,400 -0.01(-1.85%)
Sep 12, 2022 0.2770 0.2900 0.2650 0.2700 87,113 -0.01(-2.53%)
Sep 09, 2022 0.2365 0.2770 0.2330 0.2770 96,700 +0.04(+17.12%)
Sep 08, 2022 0.2355 0.2519 0.2330 0.2365 39,753 -0.00(-1.74%)
Sep 07, 2022 0.2250 0.2517 0.2250 0.2407 122,735 +0.01(+4.65%)
Sep 06, 2022 0.2250 0.2470 0.2040 0.2300 417,987 +0.00(+0.00%)
Sep 02, 2022 0.2700 0.2700 0.2003 0.2300 823,713 -0.05(-17.41%)
Sep 01, 2022 0.2850 0.2850 0.2700 0.2785 26,214 -0.01(-2.28%)
Aug 31, 2022 0.2870 0.2870 0.2825 0.2850 7,445 -0.01(-1.72%)
Aug 30, 2022 0.3199 0.3199 0.2607 0.2900 76,049 -0.01(-3.33%)
Aug 29, 2022 0.3100 0.3150 0.2975 0.3000 16,000 -0.01(-3.23%)
Aug 26, 2022 0.3100 0.3175 0.2900 0.3100 3,654 +0.00(+0.00%)
Aug 25, 2022 0.3100 0.3200 0.2900 0.3100 21,574 +0.02(+6.90%)
Aug 24, 2022 0.3000 0.3000 0.2607 0.2900 23,670 -0.01(-3.33%)
Aug 23, 2022 0.2970 0.3000 0.2970 0.3000 1,000 +0.01(+3.45%)
Aug 22, 2022 0.3000 0.3000 0.2900 0.2900 9,680 -0.02(-4.95%)
Aug 19, 2022 0.3150 0.3200 0.3051 0.3051 79,898 -0.01(-3.14%)
Aug 18, 2022 0.3250 0.3340 0.3100 0.3150 101,129 -0.02(-5.97%)
Aug 17, 2022 0.3022 0.3690 0.3001 0.3350 225,911 +0.03(+10.85%)
Aug 16, 2022 0.3100 0.3220 0.2750 0.3022 482,974 +0.00(+1.41%)
Aug 15, 2022 0.2900 0.3099 0.2900 0.2980 65,372 +0.01(+3.11%)
Aug 12, 2022 0.2770 0.2890 0.2770 0.2890 10,690 +0.01(+3.21%)
Aug 11, 2022 0.2798 0.2800 0.2600 0.2800 30,693 -0.00(-0.88%)
Aug 10, 2022 0.2900 0.2900 0.2770 0.2825 24,560 -0.01(-1.91%)
Aug 09, 2022 0.2900 0.2925 0.2020 0.2880 119,000 +0.01(+2.86%)
Aug 08, 2022 0.2950 0.3099 0.2751 0.2800 44,264 -0.01(-5.08%)
Aug 05, 2022 0.2810 0.2950 0.2800 0.2950 29,500 +0.00(+1.55%)
Aug 04, 2022 0.2905 0.2905 0.2810 0.2905 12,612 -0.01(-3.17%)
Aug 03, 2022 0.2850 0.3000 0.2850 0.3000 86,460 +0.02(+7.14%)
Aug 02, 2022 0.2800 0.2900 0.2450 0.2800 31,349 -0.01(-3.45%)
Aug 01, 2022 0.3000 0.3000 0.2701 0.2900 20,775 +0.00(+0.00%)
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%)
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.