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

Midwest Energy Emissions Corp (OP: MEEC )

0.8200 -0.0220 (-2.61%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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 (%)
Feb 28, 2023 0.4000 0.4150 0.4000 0.4150 1,150 -0.02(-3.49%)
Feb 24, 2023 0.4300 1 +0.01(+1.73%)
Feb 23, 2023 0.4000 0.4300 0.3953 0.4227 24,710 +0.01(+2.40%)
Feb 22, 2023 0.4000 0.4128 0.4000 0.4128 644 -0.01(-2.98%)
Feb 21, 2023 0.4200 0.4300 0.3680 0.4255 65,700 +0.01(+1.31%)
Feb 17, 2023 0.4113 0.4200 0.4000 0.4200 9,900 -0.01(-2.33%)
Feb 16, 2023 0.4400 0.4400 0.4100 0.4300 5,550 +0.01(+2.14%)
Feb 15, 2023 0.4395 0.4770 0.4200 0.4210 130,590 -0.02(-4.32%)
Feb 13, 2023 0.4400 0 +0.00(+0.00%)
Feb 10, 2023 0.4300 0.4400 0.4150 0.4400 12,000 +0.02(+3.53%)
Feb 09, 2023 0.4500 0.4500 0.4250 0.4250 24,950 -0.03(-6.59%)
Feb 08, 2023 0.4600 0.4648 0.4500 0.4550 22,263 +0.00(+0.89%)
Feb 07, 2023 0.4800 0.4800 0.4400 0.4510 95,124 -0.03(-6.04%)
Feb 06, 2023 0.4900 0.5000 0.4450 0.4800 237,737 -0.02(-3.61%)
Feb 03, 2023 0.5268 0.5268 0.4623 0.4980 45,520 +0.02(+3.75%)
Feb 02, 2023 0.4640 0.4850 0.4400 0.4800 67,655 -0.01(-1.03%)
Feb 01, 2023 0.5199 0.5199 0.4700 0.4850 77,349 -0.02(-3.96%)
Jan 31, 2023 0.4700 0.5050 0.4605 0.5050 103,447 +0.02(+3.06%)
Jan 30, 2023 0.4800 0.5100 0.4601 0.4900 37,098 +0.01(+2.08%)
Jan 27, 2023 0.4799 0.4800 0.4600 0.4800 83,672 +0.00(+0.02%)
Jan 26, 2023 0.4740 0.4800 0.4650 0.4799 33,296 +0.02(+3.43%)
Jan 25, 2023 0.4670 0.4700 0.4500 0.4640 61,375 -0.01(-1.28%)
Jan 24, 2023 0.4500 0.4801 0.4475 0.4700 189,500 +0.03(+6.72%)
Jan 23, 2023 0.4200 0.4590 0.4200 0.4404 189,390 +0.03(+7.41%)
Jan 20, 2023 0.4000 0.4200 0.3986 0.4100 48,493 +0.01(+2.50%)
Jan 19, 2023 0.4200 0.4390 0.3800 0.4000 61,940 -0.01(-1.23%)
Jan 18, 2023 0.3900 0.4350 0.3800 0.4050 246,761 +0.02(+3.85%)
Jan 17, 2023 0.3600 0.4150 0.3505 0.3900 275,259 +0.04(+11.43%)
Jan 13, 2023 0.2600 0.3500 0.2600 0.3500 290,076 +0.08(+29.63%)
Jan 12, 2023 0.2650 0.2700 0.2550 0.2700 46,350 +0.01(+3.85%)
Jan 11, 2023 0.2683 0.2700 0.2496 0.2600 109,271 -0.01(-2.62%)
Jan 10, 2023 0.2770 0.2770 0.2670 0.2670 5,450 -0.01(-4.47%)
Jan 09, 2023 0.2794 0.2980 0.2740 0.2795 55,069 -0.00(-0.18%)
Jan 06, 2023 0.2755 0.2800 0.2610 0.2800 214,891 +0.00(+1.45%)
Jan 05, 2023 0.2850 0.2850 0.2610 0.2760 63,600 -0.01(-3.16%)
Jan 04, 2023 0.2700 0.2850 0.2600 0.2850 201,425 +0.02(+7.55%)
Jan 03, 2023 0.2640 0.2789 0.2600 0.2650 276,296 +0.00(+0.34%)
Dec 30, 2022 0.2700 0.2797 0.2600 0.2641 198,160 -0.01(-2.19%)
Dec 29, 2022 0.2825 0.2825 0.2520 0.2700 246,575 +0.00(+0.00%)
Dec 28, 2022 0.2873 0.2895 0.2610 0.2700 81,267 -0.02(-6.57%)
Dec 27, 2022 0.2915 0.2965 0.2768 0.2890 431,806 -0.01(-2.69%)
Dec 23, 2022 0.2935 0.2970 0.2800 0.2970 139,150 -0.00(-1.00%)
Dec 22, 2022 0.2925 0.3000 0.2900 0.3000 13,506 +0.01(+1.69%)
Dec 21, 2022 0.2971 0.3009 0.2890 0.2950 93,978 +0.01(+1.72%)
Dec 20, 2022 0.3000 0.3028 0.2848 0.2900 143,183 -0.01(-3.33%)
Dec 19, 2022 0.3000 0.3100 0.2751 0.3000 115,630 +0.00(+0.84%)
Dec 16, 2022 0.2975 0.3050 0.2975 0.2975 38,006 +0.01(+2.59%)
Dec 15, 2022 0.2970 0.2990 0.2900 0.2900 40,892 -0.01(-2.55%)
Dec 14, 2022 0.3190 0.3190 0.2974 0.2976 190,750 -0.02(-6.71%)
Dec 13, 2022 0.3110 0.3195 0.2900 0.3190 325,955 +0.01(+2.90%)
Dec 12, 2022 0.3138 0.3148 0.3005 0.3100 47,485 -0.01(-1.59%)
Dec 09, 2022 0.3195 0.3195 0.3026 0.3150 67,006 -0.00(-1.41%)
Dec 08, 2022 0.3195 0.3195 0.2950 0.3195 56,760 +0.02(+6.50%)
Dec 07, 2022 0.3110 0.3200 0.3000 0.3000 70,921 -0.00(-0.66%)
Dec 06, 2022 0.3250 0.3445 0.3020 0.3020 168,189 -0.04(-11.18%)
Dec 05, 2022 0.3375 0.3445 0.3200 0.3400 92,976 -0.00(-1.45%)
Dec 02, 2022 0.3450 0.3475 0.3400 0.3450 12,150 +0.00(+0.00%)
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.