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, 2017 0.3800 0.4000 0.3700 0.3800 33,247 -0.01(-2.56%)
Aug 30, 2017 0.3750 0.3900 0.3400 0.3900 174,440 +0.02(+4.00%)
Aug 29, 2017 0.3575 0.3750 0.3450 0.3750 114,497 +0.01(+2.74%)
Aug 28, 2017 0.3651 0.3800 0.3550 0.3650 29,124 -0.02(-3.95%)
Aug 25, 2017 0.3825 0.4200 0.3650 0.3800 75,964 +0.00(+0.03%)
Aug 24, 2017 0.3800 0.3800 0.3723 0.3799 11,326 -0.01(-2.59%)
Aug 23, 2017 0.4000 0.4199 0.3800 0.3900 34,156 -0.02(-3.70%)
Aug 22, 2017 0.4400 0.4400 0.3300 0.4050 67,669 -0.04(-10.00%)
Aug 21, 2017 0.4750 0.5150 0.4010 0.4500 69,433 -0.02(-5.26%)
Aug 18, 2017 0.4800 0.4900 0.4650 0.4750 23,840 +0.01(+2.15%)
Aug 17, 2017 0.3775 0.4750 0.3700 0.4650 143,064 +0.07(+17.72%)
Aug 16, 2017 0.3700 0.3950 0.3600 0.3950 54,774 +0.02(+3.95%)
Aug 15, 2017 0.3800 0.3800 0.3800 0.3800 4,000 +0.01(+2.70%)
Aug 14, 2017 0.3600 0.3950 0.3600 0.3700 43,829 +0.01(+3.44%)
Aug 11, 2017 0.3500 0.3600 0.3500 0.3577 38,560 -0.00(-0.64%)
Aug 10, 2017 0.3600 0.3600 0.3500 0.3600 12,700 +0.00(+0.64%)
Aug 09, 2017 0.3600 0.3700 0.3500 0.3577 41,686 -0.00(-0.64%)
Aug 08, 2017 0.3700 0.3700 0.3600 0.3600 26,817 -0.01(-2.70%)
Aug 07, 2017 0.3700 0.3700 0.3700 0.3700 1,785 +0.00(+0.03%)
Aug 04, 2017 0.3750 0.3750 0.3600 0.3699 40,100 -0.01(-2.66%)
Aug 03, 2017 0.3650 0.3800 0.3650 0.3800 55,354 +0.02(+4.11%)
Aug 02, 2017 0.3700 0.3700 0.3650 0.3650 73,340 -0.01(-1.35%)
Aug 01, 2017 0.3675 0.3700 0.3675 0.3700 1,400 +0.00(+0.00%)
Jul 31, 2017 0.3750 0.3750 0.3650 0.3700 12,950 -0.01(-2.61%)
Jul 28, 2017 0.3800 0.3800 0.3700 0.3799 2,200 +0.02(+5.53%)
Jul 27, 2017 0.3810 0.3898 0.3500 0.3600 121,051 -0.03(-7.69%)
Jul 26, 2017 0.3942 0.3942 0.3900 0.3900 5,000 +0.00(+0.00%)
Jul 25, 2017 0.3900 0.3954 0.3800 0.3900 63,500 -0.01(-2.46%)
Jul 24, 2017 0.4000 0.4000 0.3850 0.3998 9,600 -0.01(-2.48%)
Jul 21, 2017 0.3920 0.4100 0.3920 0.4100 52,782 +0.01(+2.50%)
Jul 20, 2017 0.3650 0.4000 0.3600 0.4000 71,810 +0.04(+11.14%)
Jul 19, 2017 0.3500 0.3990 0.3399 0.3599 550,477 -0.02(-5.29%)
Jul 18, 2017 0.3800 0.3800 0.3750 0.3800 21,300 +0.01(+1.33%)
Jul 17, 2017 0.4000 0.4000 0.3650 0.3750 79,075 -0.01(-2.60%)
Jul 14, 2017 0.3900 0.4000 0.3850 0.3850 53,025 -0.02(-3.75%)
Jul 13, 2017 0.4000 0.4000 0.3900 0.4000 26,750 +0.00(+0.00%)
Jul 12, 2017 0.3900 0.4000 0.3700 0.4000 34,615 +0.00(+0.00%)
Jul 11, 2017 0.3950 0.4000 0.3788 0.4000 72,065 +0.00(+0.13%)
Jul 10, 2017 0.3975 0.4000 0.3975 0.3995 7,600 -0.00(-0.13%)
Jul 07, 2017 0.3975 0.4000 0.3950 0.4000 38,874 +0.00(+0.00%)
Jul 06, 2017 0.3975 0.4000 0.3975 0.4000 34,100 +0.00(+0.00%)
Jul 05, 2017 0.4000 0.4000 0.3950 0.4000 30,695 +0.00(+0.00%)
Jul 03, 2017 0.3975 0.4000 0.3975 0.4000 600 +0.00(+0.00%)
Jun 30, 2017 0.4000 0.4000 0.3950 0.4000 27,750 +0.00(+0.00%)
Jun 29, 2017 0.4200 0.4200 0.3950 0.4000 36,351 -0.02(-4.76%)
Jun 28, 2017 0.4300 0.4800 0.4150 0.4200 120,116 -0.02(-4.55%)
Jun 27, 2017 0.4600 0.4800 0.4100 0.4400 49,200 -0.02(-4.35%)
Jun 26, 2017 0.5000 0.5000 0.4510 0.4600 41,235 -0.04(-8.00%)
Jun 23, 2017 0.4200 0.5250 0.4200 0.5000 111,200 +0.02(+4.84%)
Jun 22, 2017 0.4410 0.4769 0.4325 0.4769 19,170 +0.03(+6.87%)
Jun 21, 2017 0.4600 0.4600 0.4325 0.4462 14,250 -0.01(-2.99%)
Jun 20, 2017 0.4292 0.4600 0.4292 0.4600 4,020 +0.05(+10.84%)
Jun 19, 2017 0.4150 0.4150 0.4150 0.4150 1,032 +0.01(+1.22%)
Jun 16, 2017 0.4210 0.4300 0.4050 0.4100 2,400 +0.01(+3.80%)
Jun 15, 2017 0.3800 0.3961 0.3800 0.3950 10,650 +0.00(+0.03%)
Jun 14, 2017 0.3800 0.3949 0.3762 0.3949 20,220 +0.01(+3.92%)
Jun 13, 2017 0.3775 0.3800 0.3775 0.3800 50,500 +0.00(+0.00%)
Jun 12, 2017 0.3950 0.3950 0.3550 0.3800 101,240 -0.02(-3.80%)
Jun 09, 2017 0.3950 0.4188 0.3900 0.3950 40,305 -0.00(-1.23%)
Jun 08, 2017 0.3899 0.4050 0.3899 0.3999 80,644 +0.01(+2.54%)
Jun 07, 2017 0.4300 0.4300 0.3800 0.3900 175,908 -0.03(-8.24%)
Jun 06, 2017 0.4200 0.4300 0.3700 0.4250 253,272 +0.01(+1.19%)
Jun 05, 2017 0.4450 0.4450 0.4200 0.4200 187,200 -0.03(-6.67%)
Jun 02, 2017 0.4650 0.4650 0.4450 0.4500 202,625 -0.02(-5.06%)
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.