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

Midwest Energy Emissions Corp (OP: MEEC )

0.7660 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 12, 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 (%)
Sep 30, 2019 0.3700 0.3799 0.3700 0.3799 1,500 +0.01(+2.59%)
Sep 26, 2019 0.3703 0.3703 0.3703 0 +0.02(+5.80%)
Sep 25, 2019 0.3500 0.3500 0.3500 0.3500 413 +0.00(+0.00%)
Sep 24, 2019 0.3650 0.3650 0.3500 0.3500 1,500 -0.02(-4.11%)
Sep 20, 2019 0.3650 0.3650 0.3650 0 -0.01(-3.92%)
Sep 19, 2019 0.3730 0.3800 0.1200 0.3799 154,606 -0.00(-0.03%)
Sep 18, 2019 0.3800 0.3800 0.3800 0.3800 2,500 +0.00(+0.00%)
Sep 13, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 12, 2019 0.3800 0.3800 0.3800 0.3800 7,845 +0.00(+0.00%)
Sep 11, 2019 0.3900 0.3900 0.3800 0.3800 19,620 -0.00(-1.27%)
Sep 10, 2019 0.3850 0.3950 0.3849 0.3849 20,900 -0.01(-1.31%)
Sep 09, 2019 0.3925 0.3950 0.3900 0.3900 10,500 -0.01(-1.27%)
Sep 06, 2019 0.3950 0.3950 0.3950 0.3950 2,500 -0.01(-1.25%)
Sep 05, 2019 0.3975 0.4000 0.3975 0.4000 895 -0.01(-2.44%)
Sep 03, 2019 0.4100 0.4100 0.4100 0 -0.02(-5.73%)
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%)
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%)
Apr 02, 2019 0.2750 0.2750 0.2620 0.2620 24,200 -0.01(-2.96%)
Mar 29, 2019 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Mar 28, 2019 0.2750 0.2800 0.2750 0.2750 17,601 +0.00(+0.00%)
Mar 27, 2019 0.2750 0.2750 0.2750 0.2750 200 -0.01(-5.17%)
Mar 25, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 22, 2019 0.2980 0.2980 0.2850 0.2900 11,700 -0.01(-3.33%)
Mar 21, 2019 0.3000 0.3000 0.3000 70 +0.00(+0.00%)
Mar 20, 2019 0.3000 0.3000 0.3000 0.3000 1,500 +0.01(+3.45%)
Mar 19, 2019 0.2900 0.2900 0.2850 0.2900 17,637 +0.00(+0.52%)
Mar 18, 2019 0.2875 0.2900 0.2875 0.2885 2,365 +0.02(+6.85%)
Mar 15, 2019 0.2943 0.2943 0.2700 0.2700 7,900 -0.01(-3.57%)
Mar 14, 2019 0.2850 0.2850 0.2800 0.2800 6,150 -0.01(-3.45%)
Mar 13, 2019 0.2900 0.2900 0.2850 0.2900 8,349 +0.01(+1.75%)
Mar 12, 2019 0.2950 0.2950 0.2850 0.2850 24,200 +0.01(+3.64%)
Mar 11, 2019 0.2850 0.2850 0.2750 0.2750 19,333 -0.01(-1.79%)
Mar 08, 2019 0.2800 0.2800 0.2800 0.2800 5,600 -0.00(-1.30%)
Mar 07, 2019 0.2850 0.2850 0.2600 0.2837 77,928 -0.00(-0.46%)
Mar 06, 2019 0.2700 0.2850 0.2620 0.2850 32,360 +0.01(+5.56%)
Mar 05, 2019 0.2850 0.2850 0.2700 0.2700 22,180 -0.01(-3.57%)
Mar 04, 2019 0.2900 0.2900 0.2800 0.2800 4,865 -0.00(-1.41%)
Mar 01, 2019 0.2800 0.2850 0.2800 0.2840 13,800 -0.00(-0.35%)
Feb 28, 2019 0.2900 0.2900 0.2650 0.2850 38,850 +0.00(+0.88%)
Feb 27, 2019 0.2773 0.2850 0.2750 0.2825 47,810 +0.00(+0.89%)
Feb 26, 2019 0.2500 0.2850 0.2500 0.2800 442,089 +0.03(+11.42%)
Feb 25, 2019 0.2500 0.2550 0.2500 0.2513 271,282 -0.01(-2.60%)
Feb 22, 2019 0.2540 0.2600 0.2488 0.2580 108,800 +0.01(+3.20%)
Feb 20, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.81%)
Feb 19, 2019 0.2500 0.2600 0.2300 0.2480 68,800 -0.00(-0.80%)
Feb 15, 2019 0.2600 0.2600 0.2500 0.2500 67,600 +0.00(+0.00%)
Feb 14, 2019 0.2600 0.2600 0.2500 0.2500 42,100 -0.01(-1.96%)
Feb 13, 2019 0.2500 0.2600 0.2500 0.2550 29,260 +0.00(+0.00%)
Feb 12, 2019 0.2500 0.2600 0.2500 0.2550 90,040 +0.01(+2.00%)
Feb 11, 2019 0.2550 0.2550 0.2500 0.2500 62,380 -0.01(-3.85%)
Feb 04, 2019 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Feb 01, 2019 0.2500 0.2550 0.2350 0.2550 26,100 +0.01(+2.00%)
Jan 31, 2019 0.2600 0.2600 0.2500 0.2500 83,434 -0.01(-3.85%)
Jan 30, 2019 0.2500 0.2600 0.2400 0.2600 118,740 +0.01(+1.96%)
Jan 28, 2019 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Jan 25, 2019 0.2550 0.2550 0.2500 0.2500 116,700 +0.00(+0.00%)
Jan 24, 2019 0.2550 0.2550 0.2500 0.2500 22,300 +0.00(+0.00%)
Jan 23, 2019 0.2550 0.2550 0.2500 0.2500 12,550 +0.00(+0.00%)
Jan 22, 2019 0.2500 0.2550 0.2500 0.2500 37,848 -0.01(-3.85%)
Jan 18, 2019 0.2600 0.2600 0.2500 0.2600 45,100 +0.01(+4.00%)
Jan 17, 2019 0.2550 0.2550 0.2500 0.2500 18,600 +0.00(+0.00%)
Jan 16, 2019 0.2550 0.2600 0.2455 0.2500 327,610 +0.00(+0.00%)
Jan 15, 2019 0.2563 0.2600 0.2500 0.2500 82,760 +0.00(+0.00%)
Jan 14, 2019 0.2500 0.2500 0.2490 0.2500 22,730 +0.00(+1.63%)
Jan 11, 2019 0.2460 0.2460 0.2460 0.2460 4,100 -0.00(-1.60%)
Jan 09, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 08, 2019 0.2550 0.2550 0.2500 0.2500 30,000 -0.01(-1.96%)
Jan 07, 2019 0.2450 0.2550 0.2450 0.2550 24,000 +0.01(+4.08%)
Jan 04, 2019 0.2300 0.2450 0.2150 0.2450 71,300 +0.00(+0.00%)
Jan 02, 2019 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Dec 31, 2018 0.2250 0.2450 0.2100 0.2400 52,300 -0.01(-4.00%)
Dec 28, 2018 0.2350 0.2500 0.2200 0.2500 42,900 -0.01(-1.96%)
Dec 27, 2018 0.2400 0.2550 0.2400 0.2550 1,000 +0.01(+4.08%)
Dec 26, 2018 0.2300 0.2450 0.2000 0.2450 28,080 +0.01(+5.38%)
Dec 24, 2018 0.2475 0.2475 0.2325 0.2325 58,400 -0.02(-7.00%)
Dec 21, 2018 0.2550 0.2550 0.2500 0.2500 37,500 +0.01(+4.17%)
Dec 20, 2018 0.2550 0.2600 0.2388 0.2400 47,550 -0.04(-14.29%)
Dec 19, 2018 0.2700 0.2800 0.2500 0.2800 15,300 +0.01(+3.70%)
Dec 18, 2018 0.2710 0.2710 0.2700 0.2700 5,000 -0.01(-3.57%)
Dec 17, 2018 0.2810 0.3000 0.2800 0.2800 2,811 -0.01(-3.45%)
Dec 14, 2018 0.2900 0.2900 0.2900 0.2900 2,500 -0.02(-6.45%)
Dec 12, 2018 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Dec 11, 2018 0.3200 0.3200 0.3000 0.3000 41,600 -0.04(-10.58%)
Dec 07, 2018 0.3355 0.3355 0.3355 0.3355 300 +0.00(+0.00%)
Dec 06, 2018 0.3350 0.3355 0.3175 0.3355 79,590 -0.00(-1.03%)
Dec 03, 2018 0.3390 0.3390 0.3390 0 +0.01(+3.67%)
Nov 30, 2018 0.3270 0.3330 0.3270 0.3270 11,400 -0.00(-0.70%)
Nov 29, 2018 0.3350 0.3350 0.3293 0.3293 22,244 -0.01(-1.70%)
Nov 28, 2018 0.3300 0.3350 0.3280 0.3350 28,352 +0.01(+1.52%)
Nov 27, 2018 0.3280 0.3300 0.3280 0.3300 750 +0.00(+0.92%)
Nov 26, 2018 0.3400 0.3400 0.3260 0.3270 45,393 -0.02(-5.22%)
Nov 21, 2018 0.3450 0.3450 0.3450 0 +0.03(+11.29%)
Nov 20, 2018 0.3210 0.3210 0.3088 0.3100 79,500 -0.01(-3.13%)
Nov 19, 2018 0.2750 0.3305 0.2750 0.3200 55,415 +0.05(+18.52%)
Nov 16, 2018 0.2688 0.2750 0.2375 0.2700 112,200 +0.01(+4.85%)
Nov 15, 2018 0.2500 0.2650 0.2500 0.2575 24,500 +0.02(+7.29%)
Nov 14, 2018 0.2150 0.2438 0.2000 0.2400 47,210 +0.02(+9.09%)
Nov 13, 2018 0.2363 0.2749 0.2200 0.2200 62,680 -0.01(-4.35%)
Nov 12, 2018 0.2600 0.2600 0.2251 0.2300 60,910 -0.02(-9.80%)
Nov 09, 2018 0.2500 0.2550 0.2500 0.2550 15,100 +0.02(+6.25%)
Nov 08, 2018 0.2250 0.2500 0.2250 0.2400 293,000 +0.02(+11.63%)
Nov 07, 2018 0.2150 0.2150 0.2150 0.2150 1,641 +0.00(+1.18%)
Nov 02, 2018 0.2125 0.2125 0.2125 0 +0.01(+6.25%)
Nov 01, 2018 0.2000 0.2280 0.2000 0.2000 80,441 +0.01(+2.56%)
Oct 30, 2018 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Oct 26, 2018 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Oct 25, 2018 0.2150 0.2150 0.2050 0.2050 41,933 -0.01(-5.75%)
Oct 23, 2018 0.2175 0.2175 0.2175 0 -0.00(-1.14%)
Oct 22, 2018 0.2200 0.2200 0.2200 0.2200 500 +0.01(+4.76%)
Oct 19, 2018 0.2299 0.2299 0.2100 0.2100 36,000 -0.02(-6.67%)
Oct 16, 2018 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Oct 15, 2018 0.2388 0.2400 0.2200 0.2200 20,000 -0.02(-7.87%)
Oct 12, 2018 0.2388 0.2388 0.2388 0.2388 200 +0.00(+0.00%)
Oct 11, 2018 0.2388 0.2388 0.2388 0.2388 3,000 +0.03(+13.71%)
Oct 10, 2018 0.2200 0.2200 0.2100 0.2100 7,700 -0.02(-8.70%)
Oct 09, 2018 0.2300 0.2300 0.2300 0.2300 5,000 +0.01(+2.22%)
Oct 08, 2018 0.2350 0.2350 0.2250 0.2250 4,100 -0.01(-6.25%)
Oct 04, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Oct 03, 2018 0.2500 0.2500 0.2200 0.2300 17,730 +0.01(+4.55%)
Oct 02, 2018 0.2300 0.2300 0.2200 0.2200 24,000 -0.01(-4.35%)
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.