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

Midwest Energy Emissions Corp (OP: MEEC )

0.8074 -0.0076 (-0.93%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 17, 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, 2019 0.1800 0.1900 0.1675 0.1900 105,300 +0.01(+5.15%)
Dec 30, 2019 0.1900 0.1900 0.1807 0.1807 8,600 -0.01(-4.89%)
Dec 27, 2019 0.1853 0.1900 0.1725 0.1900 67,000 +0.01(+2.70%)
Dec 26, 2019 0.1950 0.1950 0.1400 0.1850 173,944 -0.01(-6.94%)
Dec 24, 2019 0.1975 0.1990 0.1950 0.1988 119,000 -0.00(-0.60%)
Dec 23, 2019 0.2100 0.2200 0.2000 0.2000 21,540 -0.01(-4.76%)
Dec 20, 2019 0.2385 0.2385 0.2000 0.2100 84,500 -0.03(-11.95%)
Dec 19, 2019 0.2385 0.2385 0.2385 0.2385 1,700 +0.02(+6.95%)
Dec 18, 2019 0.2300 0.2300 0.2204 0.2230 261,730 -0.01(-6.11%)
Dec 17, 2019 0.2450 0.2450 0.2375 0.2375 180,788 -0.00(-1.04%)
Dec 16, 2019 0.2200 0.2600 0.2200 0.2400 226,622 +0.01(+4.35%)
Dec 13, 2019 0.2330 0.2330 0.2200 0.2300 7,800 -0.00(-2.13%)
Dec 12, 2019 0.2162 0.2400 0.2162 0.2350 103,455 +0.01(+6.82%)
Dec 10, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 09, 2019 0.2050 0.2200 0.1900 0.2200 61,700 +0.00(+0.00%)
Dec 06, 2019 0.2149 0.2228 0.2010 0.2200 96,600 +0.01(+2.37%)
Dec 05, 2019 0.2119 0.2149 0.2102 0.2149 20,862 +0.00(+0.19%)
Dec 04, 2019 0.2144 0.2145 0.2101 0.2145 8,660 -0.00(-0.23%)
Dec 03, 2019 0.2145 0.2150 0.2145 0.2150 3,000 +0.00(+0.00%)
Dec 02, 2019 0.2400 0.2400 0.2150 0.2150 17,500 -0.01(-4.44%)
Nov 29, 2019 0.2575 0.2600 0.2250 0.2250 104,800 -0.04(-13.46%)
Nov 26, 2019 0.2600 0.2600 0.2600 0 -0.01(-4.13%)
Nov 22, 2019 0.2712 0.2712 0.2712 0 +0.00(+0.44%)
Nov 21, 2019 0.2700 0.2700 0.2700 0.2700 1,469 -0.01(-3.57%)
Nov 20, 2019 0.2800 0.2800 0.2800 0.2800 1,000 +0.01(+3.70%)
Nov 19, 2019 0.2700 0.2700 0.2700 0.2700 200 -0.01(-3.57%)
Nov 18, 2019 0.2750 0.2800 0.2650 0.2800 17,342 -0.01(-1.93%)
Nov 15, 2019 0.2800 0.2855 0.2400 0.2855 25,000 +0.01(+1.96%)
Nov 14, 2019 0.2900 0.2900 0.2800 0.2800 47,500 +0.00(+0.00%)
Nov 13, 2019 0.2850 0.2850 0.2775 0.2800 154,500 -0.01(-3.45%)
Nov 08, 2019 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Nov 07, 2019 0.2915 0.2925 0.2800 0.2800 8,000 -0.00(-1.75%)
Nov 06, 2019 0.2910 0.2910 0.2850 0.2850 3,600 +0.00(+0.00%)
Nov 04, 2019 0.2850 0.2850 0.2850 0 -0.01(-4.30%)
Nov 01, 2019 0.2940 0.3000 0.2940 0.2978 5,000 +0.01(+1.81%)
Oct 31, 2019 0.2925 0.2925 0.2925 0.2925 1,100 +0.01(+1.92%)
Oct 30, 2019 0.2900 0.2900 0.2870 0.2870 5,000 -0.00(-1.03%)
Oct 29, 2019 0.3000 0.3000 0.2880 0.2900 101,000 -0.02(-6.45%)
Oct 28, 2019 0.3100 0.3100 0.3100 25 +0.00(+0.00%)
Oct 25, 2019 0.3200 0.3200 0.2850 0.3100 119,600 -0.01(-3.13%)
Oct 24, 2019 0.3420 0.3420 0.3200 0.3200 52,400 -0.01(-3.03%)
Oct 23, 2019 0.3300 0.3300 0.3300 3 +0.00(+0.00%)
Oct 22, 2019 0.3180 0.3400 0.3180 0.3300 171,500 +0.01(+3.77%)
Oct 21, 2019 0.3180 0.3180 0.3180 0.3180 500 -0.00(-0.63%)
Oct 18, 2019 0.3200 0.3200 0.3200 0.3200 100,000 +0.00(+0.00%)
Oct 16, 2019 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Oct 15, 2019 0.3250 0.3300 0.3000 0.3150 38,600 -0.03(-7.35%)
Oct 14, 2019 0.3300 0.3400 0.2750 0.3400 84,938 -0.02(-5.03%)
Oct 11, 2019 0.3465 0.3580 0.3300 0.3580 12,600 -0.00(-0.56%)
Oct 10, 2019 0.3600 0.3625 0.3500 0.3600 33,984 +0.00(+0.00%)
Oct 09, 2019 0.3600 0.3616 0.3600 0.3600 35,000 +0.00(+0.00%)
Oct 08, 2019 0.3600 0.3622 0.3558 0.3600 61,150 +0.00(+0.00%)
Oct 07, 2019 0.3500 0.3600 0.3500 0.3600 43,031 +0.01(+1.69%)
Oct 03, 2019 0.3540 0.3540 0.3540 0 -0.01(-3.01%)
Oct 02, 2019 0.3700 0.3700 0.3650 0.3650 9,414 -0.01(-1.35%)
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.