Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midwest Energy Emissions Corp (OP: MEEC )

0.8250 -0.0049 (-0.59%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 23, 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 (%)
Dec 31, 2015 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Dec 30, 2015 0.6200 0.6300 0.6200 0.6200 20,592 +0.02(+3.33%)
Dec 29, 2015 0.6200 0.6499 0.5600 0.6000 47,470 +0.04(+7.14%)
Dec 28, 2015 0.6200 0.6200 0.5600 0.5600 13,420 -0.06(-9.68%)
Dec 23, 2015 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Dec 22, 2015 0.6000 0.6000 0.5900 0.5900 19,159 -0.01(-1.67%)
Dec 21, 2015 0.6100 0.6200 0.5900 0.6000 66,064 -0.02(-3.23%)
Dec 18, 2015 0.6200 0.6200 0.6050 0.6200 9,159 +0.00(+0.00%)
Dec 17, 2015 0.5900 0.6500 0.5800 0.6200 84,885 +0.07(+12.73%)
Dec 16, 2015 0.5400 0.5500 0.5400 0.5500 42,050 +0.01(+1.85%)
Dec 15, 2015 0.5299 0.5400 0.5000 0.5400 54,840 +0.04(+8.00%)
Dec 14, 2015 0.5010 0.5010 0.5000 0.5000 20,000 -0.02(-3.85%)
Dec 11, 2015 0.5000 0.5450 0.5000 0.5200 14,072 +0.02(+4.00%)
Dec 10, 2015 0.5300 0.5400 0.5000 0.5000 11,150 -0.02(-3.85%)
Dec 09, 2015 0.5000 0.5200 0.5000 0.5200 11,753 +0.04(+8.33%)
Dec 08, 2015 0.5000 0.5000 0.4800 0.4800 5,250 +0.00(+0.00%)
Dec 07, 2015 0.4800 0.4800 0.4800 0.4800 16,616 +0.00(+0.00%)
Dec 04, 2015 0.5000 0.5000 0.4700 0.4800 116,978 +0.00(+0.00%)
Dec 03, 2015 0.5000 0.5000 0.4300 0.4800 92,269 -0.01(-2.04%)
Dec 02, 2015 0.4000 0.5000 0.4000 0.4900 110,243 +0.09(+22.50%)
Dec 01, 2015 0.4000 0.4400 0.3800 0.4000 33,425 +0.00(+0.76%)
Nov 30, 2015 0.3970 0.3970 0.3970 0.3970 275 +0.02(+4.47%)
Nov 27, 2015 0.3900 0.3900 0.3800 0.3800 32,020 +0.02(+5.56%)
Nov 24, 2015 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Nov 23, 2015 0.4400 0.4400 0.3700 0.3700 12,600 -0.03(-7.50%)
Nov 20, 2015 0.4399 0.4400 0.3799 0.4000 35,300 +0.02(+5.26%)
Nov 19, 2015 0.4500 0.4500 0.3800 0.3800 9,668 +0.01(+2.70%)
Nov 17, 2015 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Nov 16, 2015 0.3500 0.3510 0.3500 0.3500 8,700 -0.10(-22.22%)
Nov 13, 2015 0.3700 0.4500 0.3501 0.4500 34,364 +0.08(+21.62%)
Nov 12, 2015 0.3700 0.3700 0.3700 0.3700 1,500 -0.04(-9.76%)
Nov 10, 2015 0.4100 0.4100 0.4100 0 -0.03(-6.82%)
Nov 09, 2015 0.4400 0.4400 0.4400 0.4400 2,500 +0.00(+0.00%)
Nov 06, 2015 0.4420 0.4500 0.4400 0.4400 8,500 +0.00(+0.00%)
Nov 05, 2015 0.5000 0.5000 0.3701 0.4400 14,400 -0.01(-2.22%)
Nov 04, 2015 0.4400 0.4500 0.4400 0.4500 6,500 +0.02(+4.65%)
Nov 03, 2015 0.3850 0.4500 0.3850 0.4300 5,832 +0.04(+11.69%)
Nov 02, 2015 0.3900 0.3900 0.3850 0.3850 8,000 -0.02(-3.99%)
Oct 30, 2015 0.4300 0.4350 0.4010 0.4010 10,666 -0.02(-5.65%)
Oct 29, 2015 0.4250 0.4250 0.4250 0.4250 1,000 +0.01(+1.19%)
Oct 28, 2015 0.4200 0.4200 0.4200 0.4200 3,850 +0.02(+4.71%)
Oct 27, 2015 0.4200 0.4500 0.4011 0.4011 23,270 -0.01(-2.17%)
Oct 26, 2015 0.3700 0.4100 0.3700 0.4100 56,370 +0.03(+9.33%)
Oct 23, 2015 0.3400 0.3790 0.3400 0.3750 4,500 -0.01(-1.32%)
Oct 22, 2015 0.3800 0.3800 0.3800 0.3800 750 +0.00(+0.00%)
Oct 19, 2015 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Oct 16, 2015 0.4000 0.4000 0.3700 0.4000 10,645 +0.03(+8.11%)
Oct 15, 2015 0.3700 0.3700 0.3700 0.3700 1,000 -0.04(-9.76%)
Oct 14, 2015 0.4100 0.4100 0.3500 0.4100 5,500 +0.07(+20.59%)
Oct 13, 2015 0.4050 0.4300 0.3400 0.3400 7,454 -0.09(-20.93%)
Oct 12, 2015 0.4000 0.4300 0.4000 0.4300 120,141 +0.03(+7.23%)
Oct 09, 2015 0.3900 0.4050 0.3860 0.4010 35,033 +0.02(+3.89%)
Oct 08, 2015 0.3300 0.3860 0.3300 0.3860 41,255 +0.06(+16.97%)
Oct 07, 2015 0.3300 0.3300 0.3300 0.3300 2,200 +0.00(+0.61%)
Oct 06, 2015 0.3500 0.3500 0.3200 0.3280 23,509 -0.00(-0.61%)
Oct 05, 2015 0.3400 0.3400 0.3300 0.3300 5,600 -0.03(-8.33%)
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.