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

Midwest Energy Emissions Corp (OP: MEEC )

0.7900 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, May 8, 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 30, 2019 0.4250 0.4349 0.4250 0.4349 5,000 +0.00(+0.00%)
Aug 29, 2019 0.4349 0.4349 0.4150 0.4349 11,711 +0.00(+0.00%)
Aug 28, 2019 0.4274 0.4349 0.4200 0.4349 45,000 +0.01(+2.96%)
Aug 27, 2019 0.4190 0.4349 0.4100 0.4224 49,500 +0.01(+1.78%)
Aug 26, 2019 0.4150 0.4200 0.4150 0.4150 8,745 -0.01(-1.19%)
Aug 22, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 21, 2019 0.4500 0.4540 0.2501 0.4200 61,566 -0.03(-6.67%)
Aug 20, 2019 0.4100 0.4799 0.4100 0.4500 121,730 +0.04(+9.76%)
Aug 19, 2019 0.4350 0.4350 0.4100 0.4100 11,500 -0.02(-4.09%)
Aug 16, 2019 0.4250 0.4275 0.4200 0.4275 12,500 -0.00(-0.58%)
Aug 15, 2019 0.4210 0.4395 0.4200 0.4300 64,900 +0.01(+2.14%)
Aug 14, 2019 0.4350 0.4350 0.4210 0.4210 11,100 -0.01(-2.59%)
Aug 13, 2019 0.4255 0.4322 0.4255 0.4322 6,000 +0.01(+2.66%)
Aug 12, 2019 0.4350 0.4400 0.4210 0.4210 28,540 -0.03(-6.44%)
Aug 09, 2019 0.4500 0.4500 0.4500 0.4500 2,500 +0.03(+6.89%)
Aug 08, 2019 0.4200 0.4300 0.4150 0.4210 31,930 +0.00(+0.24%)
Aug 07, 2019 0.4100 0.4400 0.4100 0.4200 48,040 +0.02(+3.88%)
Aug 06, 2019 0.3818 0.4250 0.3600 0.4043 56,851 +0.01(+3.67%)
Aug 05, 2019 0.3850 0.3900 0.2731 0.3900 43,400 +0.02(+5.41%)
Aug 02, 2019 0.4000 0.4200 0.3700 0.3700 54,900 -0.04(-10.32%)
Aug 01, 2019 0.3750 0.4200 0.3750 0.4126 105,170 +0.03(+8.01%)
Jul 31, 2019 0.3736 0.3820 0.3700 0.3820 9,019 +0.01(+3.24%)
Jul 30, 2019 0.3550 0.3820 0.3400 0.3700 194,385 +0.01(+2.78%)
Jul 26, 2019 0.3600 0.3600 0.3600 0 +0.02(+7.14%)
Jul 25, 2019 0.3190 0.3800 0.3189 0.3360 261,202 +0.02(+6.50%)
Jul 24, 2019 0.2800 0.3180 0.2800 0.3155 189,184 +0.04(+12.68%)
Jul 23, 2019 0.2680 0.2800 0.2500 0.2800 213,591 +0.01(+3.70%)
Jul 22, 2019 0.2550 0.2950 0.2499 0.2700 173,800 +0.02(+8.00%)
Jul 19, 2019 0.2650 0.2650 0.2500 0.2500 8,400 -0.02(-5.66%)
Jul 18, 2019 0.2600 0.2650 0.2450 0.2650 31,983 +0.01(+1.92%)
Jul 16, 2019 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Jul 11, 2019 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Jul 10, 2019 0.2500 0.2500 0.2450 0.2500 12,100 -0.02(-5.66%)
Jul 05, 2019 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Jul 02, 2019 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Jul 01, 2019 0.2500 0.2750 0.1200 0.2750 22,300 +0.02(+7.84%)
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%)
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.