Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midwest Energy Emissions Corp (OP: MEEC )

0.7750 -0.0149 (-1.89%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 10, 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 (%)
Apr 30, 2021 1.100 1.150 1.060 1.150 287,000 +0.05(+4.55%)
Apr 29, 2021 1.040 1.110 1.010 1.100 112,574 +0.06(+5.26%)
Apr 28, 2021 1.060 1.060 1.010 1.045 27,515 -0.02(-1.42%)
Apr 27, 2021 1.140 1.150 1.020 1.060 55,554 -0.08(-7.02%)
Apr 26, 2021 1.060 1.160 1.010 1.140 133,394 +0.14(+14.00%)
Apr 23, 2021 1.100 1.110 0.9900 1.000 177,300 -0.11(-9.91%)
Apr 22, 2021 1.000 1.110 0.9600 1.110 82,080 +0.11(+11.00%)
Apr 21, 2021 0.9000 1.010 0.8900 1.000 242,557 +0.09(+10.19%)
Apr 20, 2021 0.9700 0.9700 0.8300 0.9075 398,759 -0.10(-10.15%)
Apr 19, 2021 1.090 1.097 0.9000 1.010 262,763 -0.07(-6.48%)
Apr 16, 2021 1.075 1.090 1.031 1.080 132,500 +0.01(+0.93%)
Apr 15, 2021 1.060 1.140 1.030 1.070 103,128 +0.04(+3.88%)
Apr 14, 2021 1.093 1.140 1.030 1.030 49,412 -0.07(-6.36%)
Apr 13, 2021 1.120 1.140 1.070 1.100 160,639 -0.04(-3.51%)
Apr 12, 2021 1.155 1.160 1.100 1.140 113,450 -0.02(-1.72%)
Apr 09, 2021 1.140 1.160 1.120 1.160 77,700 +0.02(+1.75%)
Apr 08, 2021 1.140 1.160 1.110 1.140 169,253 -0.01(-0.87%)
Apr 07, 2021 1.160 1.180 1.140 1.150 134,520 -0.03(-2.54%)
Apr 06, 2021 1.190 1.210 1.130 1.180 161,717 -0.01(-0.84%)
Apr 05, 2021 1.207 1.240 1.160 1.190 207,279 -0.02(-1.65%)
Apr 01, 2021 1.210 1.230 1.140 1.210 172,700 +0.04(+3.42%)
Mar 31, 2021 1.190 1.190 1.160 1.170 269,501 +0.00(+0.00%)
Mar 30, 2021 1.190 1.200 1.120 1.170 255,895 -0.01(-0.43%)
Mar 29, 2021 1.250 1.250 1.100 1.175 128,298 -0.07(-6.00%)
Mar 26, 2021 1.260 1.260 1.140 1.250 181,100 +0.02(+1.63%)
Mar 25, 2021 1.250 1.300 1.190 1.230 433,981 -0.02(-1.60%)
Mar 24, 2021 1.290 1.330 1.240 1.250 160,545 -0.06(-4.58%)
Mar 23, 2021 1.240 1.350 1.200 1.310 411,008 +0.08(+6.50%)
Mar 22, 2021 1.150 1.240 1.140 1.230 343,731 +0.08(+7.42%)
Mar 19, 2021 1.150 1.190 1.140 1.145 386,700 +0.01(+0.44%)
Mar 18, 2021 1.145 1.160 1.100 1.140 129,355 -0.01(-0.87%)
Mar 17, 2021 1.120 1.230 1.120 1.150 126,549 -0.03(-2.54%)
Mar 16, 2021 1.150 1.200 1.120 1.180 147,746 +0.02(+1.72%)
Mar 15, 2021 1.120 1.200 1.120 1.160 81,561 +0.04(+3.57%)
Mar 12, 2021 1.240 1.240 1.110 1.120 96,500 -0.09(-7.82%)
Mar 11, 2021 1.120 1.226 1.090 1.215 126,061 +0.09(+8.48%)
Mar 10, 2021 1.030 1.190 1.030 1.120 88,108 +0.03(+2.75%)
Mar 09, 2021 1.050 1.190 1.030 1.090 217,866 +0.04(+3.81%)
Mar 08, 2021 1.070 1.190 1.010 1.050 129,781 +0.00(+0.00%)
Mar 05, 2021 1.020 1.200 0.9000 1.050 583,000 -0.04(-3.67%)
Mar 04, 2021 1.180 1.200 0.9000 1.090 445,712 -0.11(-9.17%)
Mar 03, 2021 1.310 1.310 1.150 1.200 206,130 -0.07(-5.51%)
Mar 02, 2021 1.230 1.310 1.130 1.270 291,590 +0.04(+3.25%)
Mar 01, 2021 1.300 1.300 1.150 1.230 166,462 +0.04(+3.36%)
Feb 26, 2021 1.170 1.210 1.050 1.190 249,500 +0.06(+5.31%)
Feb 25, 2021 1.200 1.260 1.060 1.130 243,254 -0.07(-5.83%)
Feb 24, 2021 1.180 1.260 1.000 1.200 384,281 +0.00(+0.00%)
Feb 23, 2021 1.225 1.300 0.9500 1.200 563,694 -0.05(-4.00%)
Feb 22, 2021 1.040 1.290 1.000 1.250 704,622 +0.20(+19.05%)
Feb 19, 2021 1.047 1.070 1.000 1.050 555,800 +0.01(+0.96%)
Feb 18, 2021 1.160 1.170 1.030 1.040 541,819 -0.14(-11.86%)
Feb 17, 2021 1.200 1.210 1.060 1.180 311,774 -0.01(-0.84%)
Feb 16, 2021 1.250 1.300 1.140 1.190 517,026 -0.05(-4.03%)
Feb 12, 2021 1.200 1.390 1.160 1.240 461,100 +0.04(+3.33%)
Feb 11, 2021 1.420 1.490 1.100 1.200 941,969 -0.18(-13.04%)
Feb 10, 2021 1.450 1.600 1.290 1.380 637,818 -0.06(-3.83%)
Feb 09, 2021 1.600 1.650 1.370 1.435 860,328 -0.11(-7.42%)
Feb 08, 2021 1.500 1.750 1.470 1.550 1,420,257 +0.10(+6.90%)
Feb 05, 2021 1.500 1.600 1.300 1.450 1,747,100 -0.05(-3.33%)
Feb 04, 2021 1.790 1.800 1.440 1.500 1,702,997 -0.13(-7.98%)
Feb 03, 2021 1.600 1.850 1.500 1.630 1,641,408 +0.13(+8.88%)
Feb 02, 2021 1.300 1.540 1.210 1.497 1,377,827 +0.32(+26.86%)
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.