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

Midwest Energy Emissions Corp (OP: MEEC )

0.7471 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 11, 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 (%)
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%)
Apr 08, 2013 0.5100 0.5100 0.5100 0.5100 6,000 +0.01(+2.00%)
Mar 28, 2013 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Mar 25, 2013 0.4800 0.4800 0.4800 0 +0.05(+11.63%)
Mar 18, 2013 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Mar 08, 2013 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Mar 05, 2013 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Feb 26, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 22, 2013 0.4000 0.4000 0.4000 0.4000 20,000 +0.00(+0.00%)
Feb 21, 2013 0.4000 0.4000 0.4000 0.4000 11,000 +0.00(+0.00%)
Feb 20, 2013 0.4000 0.4000 0.4000 0.4000 8,000 +0.00(+0.00%)
Feb 19, 2013 0.4000 0.4000 0.4000 0.4000 8,600 +0.02(+5.26%)
Feb 15, 2013 0.3800 0.3800 0.3800 0.3800 2,610 +0.00(+0.00%)
Feb 13, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 12, 2013 0.3800 0.3800 0.3800 0.3800 5,000 -0.02(-5.00%)
Feb 11, 2013 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Feb 08, 2013 0.4000 0.4000 0.4000 0.4000 2,000 +0.04(+11.11%)
Feb 07, 2013 0.3600 0.4000 0.3600 0.3600 21,000 +0.00(+0.00%)
Feb 06, 2013 0.3600 0.3600 0.3600 0.3600 7,400 -0.09(-20.00%)
Feb 01, 2013 0.4500 0.4500 0.4500 0 +0.10(+28.57%)
Jan 25, 2013 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Jan 24, 2013 0.3400 0.4000 0.3400 0.4000 20,485 +0.08(+23.08%)
Jan 23, 2013 0.3250 0.3250 0.3250 0.3250 4,000 -0.07(-16.67%)
Jan 22, 2013 0.3000 0.3900 0.3000 0.3900 13,500 -0.01(-2.50%)
Jan 18, 2013 0.3490 0.4000 0.3010 0.4000 17,300 +0.11(+37.93%)
Jan 17, 2013 0.2900 0.3400 0.2900 0.2900 34,850 +0.00(+0.00%)
Jan 16, 2013 0.2200 0.2900 0.2200 0.2900 44,418 +0.08(+38.10%)
Jan 15, 2013 0.4500 0.4900 0.2090 0.2100 48,147 -0.06(-22.22%)
Jan 14, 2013 0.2700 0.2700 0.2700 0.2700 1,000 -0.18(-40.00%)
Jan 12, 2013 0.2800 0.4500 0.2800 0.4500 15,758 +0.00(+0.00%)
Jan 11, 2013 0.2800 0.4500 0.2800 0.4500 15,758 +0.20(+80.00%)
Jan 10, 2013 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Jan 09, 2013 0.2500 0.2800 0.2500 0.2500 10,891 +0.00(+0.00%)
Jan 08, 2013 0.2900 0.2900 0.2500 0.2500 12,000 -0.14(-35.90%)
Jan 07, 2013 0.1500 0.4500 0.1500 0.3900 1,090 -0.06(-13.33%)
Jan 04, 2013 0.4500 0.4500 0.4500 0.4500 1,000 -0.06(-11.76%)
Dec 28, 2012 0.5100 0.5100 0.5100 0 +0.24(+88.89%)
Dec 26, 2012 0.2700 0.2700 0.2700 0.2700 0 -0.17(-38.64%)
Dec 24, 2012 0.4400 0.4400 0.4400 0.4400 1,500 -0.06(-12.00%)
Dec 21, 2012 0.4500 0.5000 0.4500 0.5000 10,600 +0.10(+25.00%)
Dec 20, 2012 0.4000 0.4000 0.4000 0.4000 72,500 -0.35(-46.67%)
Dec 19, 2012 0.4000 0.7500 0.4000 0.7500 7,125 -0.25(-25.00%)
Dec 17, 2012 1.000 1.000 1.000 0 +0.75(+300.00%)
Dec 13, 2012 0.2500 0.2500 0.2500 0 -0.25(-50.00%)
Dec 05, 2012 0.5000 0.5000 0.5000 0 -0.10(-16.67%)
Dec 04, 2012 0.6000 0.6000 0.6000 0.6000 182 -0.40(-40.00%)
Nov 30, 2012 1.000 1.000 1.000 1.000 800 +0.00(+0.00%)
Oct 23, 2012 1.000 1.000 1.000 0 -0.30(-23.08%)
Oct 16, 2012 1.300 1.300 1.300 1.300 0 +0.20(+18.18%)
Oct 15, 2012 1.100 1.100 1.100 1.100 455 -0.25(-18.52%)
Sep 27, 2012 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 21, 2012 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 06, 2012 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 05, 2012 1.350 1.350 1.350 1.350 1,000 +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.