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

Midwest Energy Emissions Corp (OP: MEEC )

0.8349 +0.0149 (+1.82%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 24, 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 31, 2015 0.3200 0.4100 0.3200 0.3200 39,972 +0.01(+4.88%)
Aug 28, 2015 0.3600 0.3600 0.3051 0.3051 21,100 -0.07(-19.71%)
Aug 27, 2015 0.3600 0.3800 0.3600 0.3800 16,500 +0.00(+0.00%)
Aug 25, 2015 0.3800 0.3800 0.3800 0 +0.04(+11.76%)
Aug 24, 2015 0.3800 0.3800 0.3400 0.3400 36,200 -0.01(-2.86%)
Aug 21, 2015 0.3460 0.3800 0.3460 0.3500 8,230 -0.01(-2.78%)
Aug 20, 2015 0.4000 0.4000 0.3600 0.3600 16,870 -0.03(-7.69%)
Aug 19, 2015 0.3300 0.4100 0.3300 0.3900 82,569 +0.06(+18.18%)
Aug 18, 2015 0.3800 0.3800 0.2600 0.3300 44,824 -0.01(-2.94%)
Aug 17, 2015 0.4000 0.4000 0.3400 0.3400 35,500 -0.06(-15.00%)
Aug 14, 2015 0.3800 0.4000 0.3700 0.4000 35,700 +0.03(+8.11%)
Aug 12, 2015 0.3700 0.3700 0.3700 46 -0.01(-2.63%)
Aug 11, 2015 0.3800 0.3800 0.3800 0.3800 13,864 +0.00(+0.00%)
Aug 10, 2015 0.3800 0.3800 0.3800 0.3800 2,500 +0.01(+2.70%)
Aug 07, 2015 0.3600 0.3700 0.3600 0.3700 12,500 +0.01(+2.78%)
Aug 06, 2015 0.3700 0.4000 0.3600 0.3600 23,695 +0.01(+2.80%)
Aug 05, 2015 0.4200 0.4200 0.3502 0.3502 15,430 -0.06(-14.59%)
Aug 04, 2015 0.4000 0.4790 0.4000 0.4100 32,723 +0.01(+2.50%)
Aug 03, 2015 0.4000 0.4000 0.4000 0.4000 7,492 +0.00(+0.00%)
Jul 31, 2015 0.4000 0.4000 0.4000 0.4000 750 +0.00(+0.00%)
Jul 30, 2015 0.4000 0.4000 0.4000 0.4000 100 +0.00(+0.00%)
Jul 29, 2015 0.4400 0.4400 0.4000 0.4000 805 +0.03(+8.11%)
Jul 28, 2015 0.3701 0.3800 0.3700 0.3700 17,255 -0.03(-7.50%)
Jul 27, 2015 0.4850 0.4850 0.3501 0.4000 14,795 -0.05(-11.11%)
Jul 24, 2015 0.4850 0.4850 0.4500 0.4500 25,250 -0.04(-8.16%)
Jul 23, 2015 0.5000 0.5000 0.4899 0.4900 3,500 +0.04(+8.89%)
Jul 22, 2015 0.5000 0.5000 0.4500 0.4500 21,485 +0.00(+0.00%)
Jul 21, 2015 0.4900 0.4500 0.4500 23,388 -0.04(-8.16%)
Jul 20, 2015 0.4500 0.4900 0.4500 0.4900 55,762 +0.04(+8.89%)
Jul 17, 2015 0.4300 0.4500 0.4300 0.4500 23,964 +0.02(+4.65%)
Jul 16, 2015 0.3700 0.5100 0.3700 0.4300 184,448 +0.07(+20.28%)
Jul 15, 2015 0.3300 0.3615 0.3300 0.3575 13,518 +0.03(+8.33%)
Jul 14, 2015 0.2700 0.3300 0.2700 0.3300 11,835 +0.03(+10.00%)
Jul 13, 2015 0.2900 0.3000 0.2700 0.3000 6,950 +0.01(+3.45%)
Jul 10, 2015 0.2900 0.2900 0.2775 0.2900 27,655 +0.04(+16.00%)
Jul 09, 2015 0.2700 0.2750 0.2500 0.2500 70,000 -0.03(-9.09%)
Jul 08, 2015 0.2750 0.3000 0.2750 0.2750 31,330 +0.01(+1.85%)
Jul 07, 2015 0.3100 0.3100 0.2550 0.2700 35,042 -0.03(-11.48%)
Jul 06, 2015 0.3200 0.3200 0.2700 0.3050 90,277 -0.03(-8.96%)
Jul 02, 2015 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Jul 01, 2015 0.3225 0.3500 0.3200 0.3500 20,900 +0.01(+2.94%)
Jun 30, 2015 0.2550 0.3500 0.2500 0.3400 479,594 +0.09(+36.00%)
Jun 29, 2015 0.6000 0.6000 0.2100 0.2500 1,032,590 -0.29(-53.70%)
Jun 26, 2015 0.5400 0.5400 0.4600 0.5399 20,620 -0.00(-0.02%)
Jun 25, 2015 0.5400 0.5500 0.5400 0.5400 11,550 +0.02(+3.85%)
Jun 24, 2015 0.5000 0.5200 0.5000 0.5200 41,727 +0.02(+4.00%)
Jun 23, 2015 0.5250 0.5250 0.5000 0.5000 14,900 -0.03(-4.76%)
Jun 22, 2015 0.5250 0.5250 0.5250 0.5250 5,500 +0.00(+0.00%)
Jun 19, 2015 0.4600 0.5250 0.4500 0.5250 34,726 +0.05(+9.38%)
Jun 18, 2015 0.4700 0.4900 0.4700 0.4800 27,680 +0.01(+2.13%)
Jun 17, 2015 0.5300 0.5300 0.4700 0.4700 45,205 -0.06(-11.32%)
Jun 16, 2015 0.5300 0.5300 0.5300 0.5300 3,800 +0.00(+0.00%)
Jun 15, 2015 0.5300 0.5300 0.5300 0.5300 250 +0.02(+3.92%)
Jun 12, 2015 0.5100 0.5100 0.5100 0.5100 309 -0.04(-6.42%)
Jun 11, 2015 0.5450 0.5450 0.5450 0.5450 450 +0.00(+0.00%)
Jun 10, 2015 0.4900 0.5450 0.4900 0.5450 3,610 +0.08(+15.96%)
Jun 09, 2015 0.5000 0.5200 0.4650 0.4700 45,113 +0.00(+0.00%)
Jun 08, 2015 0.5100 0.5100 0.4700 0.4700 76,945 -0.09(-15.33%)
Jun 05, 2015 0.5551 0.5551 0.5200 0.5551 2,653 -0.02(-4.29%)
Jun 04, 2015 0.5820 0.5820 0.5800 0.5800 3,600 -0.01(-1.73%)
Jun 03, 2015 0.5900 0.5902 0.5820 0.5902 8,000 +0.00(+0.03%)
Jun 02, 2015 0.5800 0.5900 0.5800 0.5900 5,400 +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.