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

Midwest Energy Emissions Corp (OP: MEEC )

0.8200 +0.0126 (+1.56%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 20, 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 (%)
Mar 31, 2014 1.560 1.650 1.560 1.650 3,028 +0.14(+9.27%)
Mar 27, 2014 1.510 1.510 1.510 0 -0.09(-5.63%)
Mar 26, 2014 1.610 1.610 1.550 1.600 3,875 -0.10(-5.88%)
Mar 25, 2014 1.700 1.700 1.700 1.700 295 +0.00(+0.00%)
Mar 24, 2014 1.750 1.750 1.550 1.700 9,458 -0.05(-2.86%)
Mar 21, 2014 1.800 1.800 1.750 1.750 10,500 -0.05(-2.78%)
Mar 20, 2014 1.750 1.850 1.750 1.800 3,646 -0.05(-2.70%)
Mar 19, 2014 1.650 1.850 1.650 1.850 11,160 +0.20(+12.12%)
Mar 18, 2014 1.800 1.800 1.650 1.650 10,400 -0.15(-8.33%)
Mar 17, 2014 1.700 1.900 1.700 1.800 14,546 +0.15(+9.09%)
Mar 14, 2014 1.550 1.650 1.550 1.650 0 +0.14(+9.27%)
Mar 13, 2014 1.600 1.600 1.510 1.510 5,000 +0.01(+0.67%)
Mar 12, 2014 1.790 1.850 1.450 1.500 11,975 -0.25(-14.29%)
Mar 11, 2014 1.650 1.750 1.650 1.750 1,208 +0.25(+16.67%)
Mar 10, 2014 1.490 1.500 1.490 1.500 10,775 +0.00(+0.00%)
Mar 07, 2014 1.790 1.800 1.500 1.500 0 -0.30(-16.67%)
Mar 06, 2014 1.800 1.800 1.800 1.800 3,186 +0.00(+0.00%)
Mar 05, 2014 1.950 1.950 1.800 1.800 3,581 -0.10(-5.26%)
Mar 04, 2014 1.900 1.900 1.900 1.900 8,919 +0.00(+0.00%)
Mar 03, 2014 2.000 2.010 1.900 1.900 14,400 -0.10(-5.00%)
Feb 28, 2014 1.900 2.200 1.900 2.000 0 +0.10(+5.26%)
Feb 27, 2014 2.050 2.100 1.900 1.900 9,563 -0.10(-5.00%)
Feb 26, 2014 1.980 2.630 1.980 2.000 36,772 +0.00(+0.00%)
Feb 25, 2014 2.000 2.000 1.950 2.000 28,488 +0.00(+0.00%)
Feb 24, 2014 1.980 2.000 1.980 2.000 11,931 +0.02(+1.01%)
Feb 21, 2014 1.980 1.980 1.980 1.980 0 +0.03(+1.54%)
Feb 20, 2014 1.950 1.980 1.950 1.950 1,270 -0.03(-1.52%)
Feb 19, 2014 1.980 1.980 1.980 1.980 2,000 +0.00(+0.00%)
Feb 18, 2014 2.050 2.050 1.980 1.980 5,175 -0.07(-3.41%)
Feb 14, 2014 2.050 2.050 2.050 0 -0.01(-0.49%)
Feb 13, 2014 2.050 2.060 2.000 2.060 30,085 +0.01(+0.49%)
Feb 12, 2014 2.100 2.100 2.000 2.050 4,790 +0.00(+0.00%)
Feb 11, 2014 2.100 2.100 2.050 2.050 2,375 +0.00(+0.00%)
Feb 10, 2014 2.000 2.100 2.000 2.050 33,041 +0.06(+3.02%)
Feb 07, 2014 1.975 2.000 1.950 1.990 0 -0.05(-2.45%)
Feb 06, 2014 1.990 2.050 1.900 2.040 8,713 -0.01(-0.49%)
Feb 05, 2014 2.050 2.050 1.900 2.050 3,212 -0.05(-2.38%)
Feb 04, 2014 2.050 2.100 1.900 2.100 4,106 +0.05(+2.44%)
Feb 03, 2014 2.200 2.230 1.800 2.050 55,786 -0.05(-2.38%)
Jan 31, 2014 2.210 2.400 1.700 2.100 0 +0.10(+5.00%)
Jan 30, 2014 1.350 2.000 1.260 2.000 66,774 +0.80(+66.67%)
Jan 29, 2014 2.400 2.400 1.010 1.200 87,683 -1.30(-52.00%)
Jan 28, 2014 2.450 2.500 2.100 2.500 26,862 +0.20(+8.70%)
Jan 27, 2014 2.000 2.300 2.000 2.300 30,397 +0.32(+16.16%)
Jan 24, 2014 1.650 2.010 1.600 1.980 0 +0.39(+24.53%)
Jan 23, 2014 1.150 1.900 1.145 1.590 158,564 +0.45(+39.47%)
Jan 22, 2014 0.7700 1.140 0.7700 1.140 91,871 +0.18(+18.75%)
Jan 21, 2014 0.9200 0.9800 0.9200 0.9600 29,770 -0.02(-2.04%)
Jan 17, 2014 0.9800 0.9800 0.9800 0 +0.03(+3.16%)
Jan 16, 2014 0.8500 0.9500 0.8500 0.9500 23,899 +0.10(+11.76%)
Jan 15, 2014 0.9000 0.9000 0.8500 0.8500 14,544 +0.00(+0.00%)
Jan 14, 2014 0.8000 0.9000 0.8000 0.8500 8,800 +0.06(+7.59%)
Jan 13, 2014 0.6900 0.7900 0.6900 0.7900 46,450 +0.10(+14.49%)
Jan 10, 2014 0.6500 0.6900 0.6500 0.6900 13,883 +0.04(+6.15%)
Jan 09, 2014 0.6500 0.6500 0.6500 0.6500 54,603 +0.00(+0.00%)
Jan 08, 2014 0.6500 0.6500 0.6500 0.6500 1,800 +0.06(+10.17%)
Jan 06, 2014 0.5900 0.5900 0.5900 0 -0.06(-9.23%)
Jan 03, 2014 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 02, 2014 0.6000 0.6500 0.6000 0.6500 19,246 +0.05(+8.33%)
Dec 31, 2013 0.6000 0.6000 0.6000 0 -0.04(-6.25%)
Dec 27, 2013 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Dec 26, 2013 0.6400 0.6400 0.6400 0.6400 200 +0.01(+1.59%)
Dec 24, 2013 0.6500 0.6500 0.6200 0.6300 0 +0.00(+0.00%)
Dec 23, 2013 0.6250 0.6400 0.6000 0.6300 28,770 +0.03(+5.00%)
Dec 20, 2013 0.6000 0.6000 0.6000 0.6000 55,950 +0.00(+0.00%)
Dec 19, 2013 0.6000 0.6000 0.6000 0.6000 3,230 +0.00(+0.00%)
Dec 18, 2013 0.6300 0.6300 0.6000 0.6000 10,814 +0.00(+0.00%)
Dec 16, 2013 0.6000 0.6000 0.6000 83 +0.09(+17.65%)
Dec 13, 2013 0.5400 0.5400 0.5100 0.5100 0 -0.01(-0.97%)
Dec 12, 2013 0.5300 0.5300 0.5000 0.5150 151,184 +0.02(+3.00%)
Dec 09, 2013 0.5000 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Dec 06, 2013 0.5000 0.5300 0.5000 0.5100 44,100 +0.04(+8.51%)
Dec 05, 2013 0.5000 0.5000 0.4700 0.4700 13,073 -0.03(-6.00%)
Dec 04, 2013 0.5700 0.5750 0.5000 0.5000 52,900 -0.05(-8.26%)
Dec 03, 2013 0.5450 0.5450 0.5450 0.5450 2,000 +0.03(+4.81%)
Dec 02, 2013 0.5500 0.6200 0.5200 0.5200 144,020 +0.01(+1.96%)
Nov 27, 2013 0.5100 0.5100 0.5100 0 -0.04(-7.27%)
Nov 26, 2013 0.5300 0.5700 0.5000 0.5500 60,000 +0.05(+10.00%)
Nov 25, 2013 0.5700 0.6400 0.5000 0.5000 190,284 +0.03(+7.53%)
Nov 21, 2013 0.4650 0.4650 0.4650 0.4650 0 +0.01(+2.20%)
Nov 20, 2013 0.5000 0.5000 0.4000 0.4550 10,682 -0.04(-9.00%)
Nov 19, 2013 0.5350 0.5350 0.5000 0.5000 10,700 -0.03(-5.66%)
Nov 18, 2013 0.5000 0.5400 0.4750 0.5300 40,400 -0.02(-3.64%)
Nov 15, 2013 0.5600 0.5800 0.5500 0.5500 30,500 +0.00(+0.00%)
Nov 14, 2013 0.5600 0.5600 0.5500 0.5500 4,500 -0.15(-21.43%)
Nov 07, 2013 0.7000 0.7000 0.7000 0 +0.14(+26.13%)
Nov 04, 2013 0.5550 0.5550 0.5550 0 -0.08(-13.28%)
Oct 30, 2013 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Oct 29, 2013 0.6200 0.6300 0.6200 0.6200 17,000 +0.03(+5.08%)
Oct 28, 2013 0.7000 0.7000 0.5900 0.5900 18,000 -0.11(-15.71%)
Oct 23, 2013 0.7000 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Oct 22, 2013 0.7000 0.7000 0.6900 0.6900 1,900 +0.05(+7.81%)
Oct 21, 2013 0.6400 0.6400 0.6400 0.6400 6,422 +0.06(+10.34%)
Oct 17, 2013 0.5800 0.5800 0.5800 0 -0.10(-14.71%)
Oct 16, 2013 0.6950 0.6950 0.6720 0.6800 15,669 +0.02(+3.03%)
Oct 15, 2013 0.6600 0.6600 0.6600 0.6600 4,900 +0.01(+1.54%)
Oct 14, 2013 0.6500 0.6500 0.6500 0.6500 1,250 +0.08(+14.04%)
Oct 11, 2013 0.5000 0.7000 0.5000 0.5700 144,314 +0.07(+14.00%)
Oct 09, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 08, 2013 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
Oct 07, 2013 0.5500 0.5500 0.5000 0.5000 6,000 -0.01(-1.96%)
Oct 02, 2013 0.5100 0.5100 0.5100 0.5100 0 +0.04(+8.51%)
Oct 01, 2013 0.4700 0.4700 0.4700 0.4700 146 -0.03(-6.00%)
Sep 25, 2013 0.5000 0.5000 0.5000 0.5000 0 +0.08(+19.05%)
Sep 24, 2013 0.5000 0.5000 0.4200 0.4200 78,542 -0.08(-16.00%)
Sep 23, 2013 0.5000 0.5000 0.5000 0.5000 30,064 +0.00(+0.00%)
Sep 19, 2013 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Sep 13, 2013 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Sep 12, 2013 0.5000 0.5000 0.5000 0.5000 4,000 +0.00(+0.00%)
Sep 11, 2013 0.5000 0.5000 0.5000 0.5000 25,000 +0.00(+0.00%)
Sep 09, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 06, 2013 0.5000 0.5000 0.5000 0.5000 3,000 +0.03(+6.38%)
Sep 05, 2013 0.4700 0.4700 0.4700 0.4700 4,200 -0.03(-6.00%)
Sep 03, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 28, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 27, 2013 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Aug 26, 2013 0.5000 0.5300 0.5000 0.5000 12,500 +0.00(+0.00%)
Aug 23, 2013 0.5000 0.5000 0.5000 0.5000 6,000 -0.05(-9.09%)
Aug 22, 2013 0.5500 0.5500 0.5500 0.5500 1,913 +0.10(+22.22%)
Aug 21, 2013 0.4500 0.4500 0.4500 0.4500 15,196 +0.00(+0.00%)
Aug 20, 2013 0.5000 0.5000 0.4500 0.4500 5,500 -0.05(-10.00%)
Aug 19, 2013 0.5000 0.5000 0.5000 0.5000 5,200 +0.00(+0.00%)
Aug 16, 2013 0.6000 0.6000 0.4950 0.5000 14,000 -0.15(-23.08%)
Aug 15, 2013 0.6500 0.7000 0.6500 0.6500 2,700 +0.13(+25.00%)
Aug 14, 2013 0.5200 0.5200 0.5200 0.5200 1,087 -0.03(-5.45%)
Aug 13, 2013 0.5700 0.5700 0.5500 0.5500 3,550 -0.05(-8.33%)
Aug 12, 2013 0.6000 0.6000 0.6000 0.6000 1,650 -0.05(-7.69%)
Aug 09, 2013 0.6700 0.6700 0.6500 0.6500 6,000 -0.05(-7.14%)
Aug 07, 2013 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Aug 06, 2013 0.6500 0.6500 0.6500 0.6500 2,100 -0.05(-7.14%)
Jul 31, 2013 0.7000 0.7000 0.7000 0 +0.10(+16.67%)
Jul 30, 2013 0.6000 0.6000 0.6000 0.6000 4,974 +0.00(+0.00%)
Jul 29, 2013 0.6000 0.6000 0.6000 0.6000 4,000 +0.00(+0.00%)
Jul 26, 2013 0.7000 0.7000 0.6000 0.6000 8,700 -0.10(-14.29%)
Jul 25, 2013 0.7050 0.7050 0.7000 0.7000 4,100 +0.01(+2.19%)
Jul 24, 2013 0.9000 0.9000 0.6850 0.6850 4,500 +0.09(+14.17%)
Jul 23, 2013 0.6000 0.6000 0.6000 0.6000 15,400 +0.00(+0.00%)
Jul 22, 2013 0.6000 0.6500 0.6000 0.6000 40,500 -0.05(-7.69%)
Jul 19, 2013 0.7000 0.7000 0.6500 0.6500 14,000 +0.13(+25.00%)
Jul 17, 2013 0.5200 0.5200 0.5200 0.5200 0 -0.43(-45.26%)
Jul 11, 2013 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
Jul 10, 2013 0.9500 0.9800 0.9500 0.9800 6,450 +0.03(+3.16%)
Jul 05, 2013 0.9500 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Jul 03, 2013 0.9200 0.9400 0.9200 0.9400 6,369 +0.04(+4.44%)
Jun 24, 2013 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 21, 2013 0.5400 0.9000 0.5400 0.9000 2,100 +0.00(+0.00%)
Jun 12, 2013 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 11, 2013 0.9000 0.9000 0.9000 0.9000 4,500 +0.00(+0.00%)
Jun 06, 2013 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
May 28, 2013 1.000 1.000 1.000 0 +0.01(+1.01%)
May 24, 2013 0.9900 0.9900 0.9900 0 +0.02(+1.54%)
May 13, 2013 0.9750 0.9750 0.9750 0 +0.12(+14.71%)
May 03, 2013 0.8500 0.8500 0.8500 0 -0.15(-15.00%)
May 02, 2013 1.000 1.000 1.000 1.000 20,000 +0.00(+0.00%)
Apr 29, 2013 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 26, 2013 0.9900 1.000 0.9900 1.000 10,320 +0.00(+0.00%)
Apr 17, 2013 1.000 1.000 1.000 1.000 0 +0.05(+5.26%)
Apr 16, 2013 0.9400 0.9500 0.9400 0.9500 9,200 +0.00(+0.00%)
Apr 12, 2013 0.9500 0.9500 0.9500 0 +0.25(+35.71%)
Apr 11, 2013 0.6500 0.7000 0.6500 0.7000 7,070 +0.12(+20.69%)
Apr 10, 2013 0.5800 0.5800 0.5800 0.5800 23,000 +0.07(+13.73%)
Apr 09, 2013 0.5100 0.5100 0.5100 0.5100 6,000 +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.