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

Midwest Energy Emissions Corp (OP: MEEC )

0.8299 -0.0151 (-1.79%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 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 (%)
Jun 28, 2019 0.2550 0.2550 0.2550 0.2550 5,000 -0.01(-5.03%)
Jun 27, 2019 0.2685 0.2685 0.2685 0.2685 4,019 -0.00(-0.56%)
Jun 26, 2019 0.2700 0.2700 0.2700 0.2700 29,000 -0.01(-1.82%)
Jun 25, 2019 0.2750 0.2750 0.2750 0.2750 1,500 +0.02(+7.84%)
Jun 24, 2019 0.2550 0.2550 0.2550 0.2550 12,500 +0.00(+0.28%)
Jun 21, 2019 0.2520 0.2543 0.2400 0.2543 21,000 -0.00(-0.27%)
Jun 20, 2019 0.2550 0.2600 0.2400 0.2550 101,600 -0.00(-1.54%)
Jun 19, 2019 0.2500 0.2590 0.2499 0.2590 41,560 +0.03(+15.11%)
Jun 17, 2019 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Jun 14, 2019 0.2420 0.2550 0.2080 0.2200 90,200 -0.02(-8.14%)
Jun 12, 2019 0.2395 0.2395 0.2395 0 -0.02(-6.08%)
Jun 11, 2019 0.2620 0.2620 0.2550 0.2550 37,500 +0.00(+0.99%)
Jun 10, 2019 0.2550 0.2550 0.2525 0.2525 19,500 +0.00(+1.00%)
Jun 07, 2019 0.2450 0.2500 0.2450 0.2500 42,500 +0.01(+4.17%)
Jun 05, 2019 0.2400 0.2400 0.2400 0 -0.00(-0.41%)
Jun 04, 2019 0.2410 0.2550 0.2410 0.2410 3,886 -0.01(-5.49%)
Jun 03, 2019 0.2550 0.2550 0.2550 0.2550 2,500 -0.01(-1.92%)
May 31, 2019 0.2650 0.2650 0.2600 0.2600 10,100 +0.02(+8.33%)
May 30, 2019 0.2650 0.2650 0.2350 0.2400 18,100 -0.03(-9.43%)
May 29, 2019 0.2635 0.2650 0.2635 0.2650 900 +0.00(+0.00%)
May 28, 2019 0.2650 0.2650 0.2650 0.2650 2,500 -0.00(-1.41%)
May 24, 2019 0.2650 0.2688 0.2650 0.2688 4,000 -0.01(-4.00%)
May 21, 2019 0.2800 0.2800 0.2800 0 -0.00(-1.34%)
May 20, 2019 0.2650 0.2850 0.2650 0.2838 60,500 +0.00(+1.36%)
May 17, 2019 0.2750 0.2800 0.2700 0.2800 11,500 +0.01(+1.82%)
May 16, 2019 0.2750 0.2750 0.2750 0.2750 1,301 -0.01(-1.79%)
May 15, 2019 0.2750 0.2800 0.2750 0.2800 40,000 +0.01(+3.70%)
May 14, 2019 0.2700 0.2700 0.2700 51 +0.00(+0.00%)
May 13, 2019 0.2750 0.2750 0.2660 0.2700 11,100 +0.00(+0.00%)
May 10, 2019 0.2749 0.2750 0.2688 0.2700 19,200 +0.01(+2.86%)
May 08, 2019 0.2625 0.2625 0.2625 0 +0.01(+5.00%)
May 03, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
May 02, 2019 0.2600 0.2600 0.2600 0.2600 130 +0.01(+4.00%)
Apr 30, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 29, 2019 0.2580 0.2580 0.2500 0.2500 18,000 -0.01(-2.72%)
Apr 26, 2019 0.2580 0.2600 0.2490 0.2570 55,900 -0.00(-1.15%)
Apr 25, 2019 0.2500 0.2600 0.2500 0.2600 28,632 +0.00(+0.00%)
Apr 24, 2019 0.2500 0.2600 0.2400 0.2600 40,197 +0.00(+0.00%)
Apr 23, 2019 0.2600 0.2600 0.2600 0.2600 7,500 -0.01(-3.70%)
Apr 22, 2019 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.00%)
Apr 18, 2019 0.2675 0.2700 0.2675 0.2700 900 +0.00(+0.00%)
Apr 17, 2019 0.2850 0.2900 0.2600 0.2700 109,355 -0.01(-5.26%)
Apr 16, 2019 0.2850 0.2900 0.2800 0.2850 65,000 +0.00(+0.00%)
Apr 15, 2019 0.2850 0.2850 0.2850 0.2850 23,000 +0.00(+0.00%)
Apr 12, 2019 0.2700 0.2900 0.2700 0.2850 46,700 +0.01(+5.56%)
Apr 11, 2019 0.2700 0.2700 0.2700 0.2700 13,000 -0.00(-1.39%)
Apr 10, 2019 0.2738 0.2738 0.2738 0.2738 2,600 +0.01(+3.32%)
Apr 08, 2019 0.2650 0.2650 0.2650 0 -0.00(-1.49%)
Apr 03, 2019 0.2690 0.2690 0.2690 0 +0.01(+2.67%)
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.