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

Midwest Energy Emissions Corp (OP: MEEC )

0.7631 -0.0119 (-1.54%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 13, 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 (%)
May 29, 2020 0.1626 0.1800 0.1626 0.1800 6,800 +0.00(+1.41%)
May 28, 2020 0.1775 0.1775 0.1775 0.1775 5,001 -0.00(-1.39%)
May 26, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
May 22, 2020 0.1688 0.1700 0.1625 0.1700 155,000 +0.01(+3.79%)
May 21, 2020 0.1700 0.1725 0.1625 0.1638 149,020 -0.00(-0.73%)
May 20, 2020 0.1700 0.1700 0.1650 0.1650 10,000 +0.00(+0.00%)
May 19, 2020 0.1675 0.1675 0.1650 0.1650 5,000 -0.01(-2.94%)
May 18, 2020 0.1675 0.1700 0.1650 0.1700 10,001 +0.02(+9.68%)
May 15, 2020 0.1625 0.1625 0.1550 0.1550 10,000 +0.00(+0.00%)
May 14, 2020 0.1550 0.1550 0.1550 1 +0.00(+0.00%)
May 12, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 11, 2020 0.1550 0.1550 0.1550 0.1550 1,412 -0.01(-6.06%)
May 08, 2020 0.1699 0.1699 0.1650 0.1650 11,000 -0.00(-2.88%)
May 04, 2020 0.1699 0.1699 0.1699 0 +0.01(+6.19%)
May 01, 2020 0.1698 0.1698 0.1600 0.1600 2,600 +0.00(+2.30%)
Apr 30, 2020 0.1500 0.1575 0.1500 0.1564 49,849 +0.00(+1.89%)
Apr 29, 2020 0.1525 0.1535 0.1468 0.1535 31,012 +0.00(+2.33%)
Apr 28, 2020 0.1501 0.1506 0.1500 0.1500 20,000 -0.00(-3.16%)
Apr 27, 2020 0.1450 0.1549 0.1431 0.1549 288,696 +0.01(+6.83%)
Apr 24, 2020 0.1450 0.1500 0.1450 0.1450 116,500 +0.00(+0.00%)
Apr 22, 2020 0.1450 0.1450 0.1450 0 -0.00(-1.36%)
Apr 21, 2020 0.1470 0.1470 0.1450 0.1470 1,828 +0.00(+1.38%)
Apr 20, 2020 0.1470 0.1474 0.1450 0.1450 21,957 -0.00(-2.23%)
Apr 17, 2020 0.1470 0.1483 0.1470 0.1483 4,000 -0.00(-1.13%)
Apr 16, 2020 0.1500 0.1550 0.1476 0.1500 179,250 +0.01(+3.52%)
Apr 15, 2020 0.1450 0.1450 0.1380 0.1449 117,447 -0.00(-2.75%)
Apr 14, 2020 0.1435 0.1490 0.1435 0.1490 127,500 -0.00(-0.53%)
Apr 13, 2020 0.1420 0.1498 0.1420 0.1498 10,200 -0.01(-3.35%)
Apr 07, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 06, 2020 0.1510 0.1550 0.1400 0.1550 101,000 +0.00(+0.00%)
Apr 03, 2020 0.1450 0.1550 0.1450 0.1550 108,100 +0.01(+6.90%)
Apr 02, 2020 0.1450 0.1450 0.1450 0.1450 300,000 +0.00(+0.00%)
Apr 01, 2020 0.1450 0.1450 0.1450 0.1450 300,000 -0.01(-6.45%)
Mar 31, 2020 0.1400 0.1550 0.1350 0.1550 13,000 +0.01(+5.08%)
Mar 27, 2020 0.1475 0.1475 0.1475 0 +0.00(+1.72%)
Mar 26, 2020 0.1400 0.1450 0.1320 0.1450 146,200 -0.00(-3.27%)
Mar 25, 2020 0.1390 0.1499 0.1300 0.1499 84,650 -0.00(-0.07%)
Mar 24, 2020 0.1500 0.1500 0.1500 0.1500 19,900 +0.01(+7.14%)
Mar 23, 2020 0.1100 0.1400 0.1100 0.1400 75,490 +0.01(+7.69%)
Mar 20, 2020 0.1175 0.1400 0.1000 0.1300 28,700 -0.02(-13.33%)
Mar 19, 2020 0.1500 0.1500 0.1500 0.1500 600 +0.00(+0.00%)
Mar 18, 2020 0.1200 0.1500 0.1200 0.1500 12,151 +0.00(+0.00%)
Mar 17, 2020 0.1500 0.1500 0.1500 0.1500 750 +0.01(+7.14%)
Mar 16, 2020 0.1600 0.2030 0.0650 0.1400 947,566 -0.05(-28.21%)
Mar 09, 2020 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Mar 06, 2020 0.1550 0.1900 0.1550 0.1900 5,300 +0.02(+9.01%)
Mar 03, 2020 0.1743 0.1743 0.1743 0 -0.01(-3.17%)
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.