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

Midwest Energy Emissions Corp (OP: MEEC )

0.7600 -0.0031 (-0.41%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 14, 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 (%)
Oct 30, 2020 0.3900 0.3975 0.3800 0.3910 23,100 -0.00(-0.38%)
Oct 29, 2020 0.4099 0.4099 0.3700 0.3925 71,000 -0.01(-1.88%)
Oct 28, 2020 0.3900 0.4000 0.3900 0.4000 10,875 +0.04(+9.59%)
Oct 27, 2020 0.3650 0.3650 0.3650 3 +0.00(+0.00%)
Oct 26, 2020 0.3700 0.3700 0.3650 0.3650 5,500 -0.02(-3.95%)
Oct 23, 2020 0.3780 0.3800 0.3780 0.3800 26,000 +0.00(+0.00%)
Oct 22, 2020 0.3700 0.3800 0.3550 0.3800 24,500 +0.00(+0.00%)
Oct 21, 2020 0.3922 0.3922 0.3800 0.3800 6,125 -0.02(-5.00%)
Oct 20, 2020 0.4000 0.4000 0.3942 0.4000 17,672 -0.01(-3.03%)
Oct 19, 2020 0.4100 0.4349 0.4000 0.4125 33,548 -0.01(-2.92%)
Oct 16, 2020 0.3800 0.4249 0.3738 0.4249 116,800 +0.05(+13.31%)
Oct 15, 2020 0.3500 0.3750 0.3500 0.3750 50,100 +0.04(+11.94%)
Oct 14, 2020 0.3200 0.3500 0.3200 0.3350 36,850 +0.02(+6.35%)
Oct 13, 2020 0.3200 0.3200 0.3150 0.3150 5,270 -0.01(-1.56%)
Oct 12, 2020 0.3100 0.3200 0.3100 0.3200 5,500 +0.00(+0.00%)
Oct 09, 2020 0.3200 0.3400 0.3100 0.3200 60,300 +0.01(+2.56%)
Oct 08, 2020 0.3375 0.3375 0.2800 0.3120 30,193 -0.02(-6.87%)
Oct 07, 2020 0.3400 0.3400 0.3350 0.3350 4,350 -0.01(-1.47%)
Oct 05, 2020 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Oct 02, 2020 0.3400 0.3480 0.3350 0.3350 21,500 -0.00(-0.74%)
Oct 01, 2020 0.3400 0.3700 0.3375 0.3375 47,975 -0.01(-3.57%)
Sep 30, 2020 0.3299 0.3656 0.3150 0.3500 140,229 +0.05(+16.67%)
Sep 29, 2020 0.3000 0.3000 0.3000 0.3000 1,600 +0.01(+1.69%)
Sep 28, 2020 0.2850 0.3137 0.2850 0.2950 204,050 +0.01(+2.08%)
Sep 25, 2020 0.2890 0.2900 0.2890 0.2890 12,900 -0.00(-0.34%)
Sep 24, 2020 0.2890 0.2900 0.2890 0.2900 5,434 +0.01(+1.75%)
Sep 23, 2020 0.2850 0.2850 0.2850 0.2850 2,000 -0.01(-1.72%)
Sep 22, 2020 0.2900 0.2900 0.2900 0.2900 2,500 -0.01(-3.33%)
Sep 21, 2020 0.3000 0.3000 0.3000 0.3000 1,600 +0.00(+1.18%)
Sep 18, 2020 0.2965 0.2965 0.2965 0.2965 100 +0.01(+3.13%)
Sep 17, 2020 0.2950 0.2950 0.2810 0.2875 5,945 -0.01(-2.54%)
Sep 16, 2020 0.3000 0.3185 0.2950 0.2950 28,076 -0.01(-1.67%)
Sep 15, 2020 0.3000 0.3000 0.3000 0.3000 1,600 +0.00(+0.00%)
Sep 14, 2020 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Sep 11, 2020 0.3100 0.3100 0.3000 0.3000 21,900 +0.00(+0.00%)
Sep 09, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 08, 2020 0.3033 0.3050 0.3000 0.3000 56,581 -0.00(-0.17%)
Sep 04, 2020 0.2800 0.3253 0.2800 0.3005 188,900 +0.02(+7.71%)
Sep 02, 2020 0.2790 0.2790 0.2790 0 +0.01(+3.33%)
Sep 01, 2020 0.2700 0.2700 0.2700 0.2700 2,750 -0.01(-3.57%)
Aug 31, 2020 0.2800 0.2900 0.2800 0.2800 21,550 +0.00(+1.27%)
Aug 28, 2020 0.2900 0.2900 0.2696 0.2765 20,600 +0.02(+6.35%)
Aug 27, 2020 0.2650 0.2650 0.2600 0.2600 9,326 -0.03(-10.34%)
Aug 26, 2020 0.2600 0.2900 0.2600 0.2900 9,133 +0.01(+3.57%)
Aug 25, 2020 0.2700 0.2800 0.2700 0.2800 36,871 +0.00(+0.36%)
Aug 24, 2020 0.2790 0.2790 0.2790 18 +0.00(+0.00%)
Aug 21, 2020 0.2755 0.2790 0.2755 0.2790 23,000 +0.00(+1.27%)
Aug 20, 2020 0.2700 0.2755 0.2600 0.2755 50,906 -0.00(-1.61%)
Aug 19, 2020 0.2800 0.2800 0.2800 0.2800 1,370 +0.00(+0.00%)
Aug 18, 2020 0.2750 0.2800 0.2750 0.2800 1,850 +0.00(+0.00%)
Aug 17, 2020 0.2800 0.2800 0.2800 0.2800 6,400 +0.02(+7.69%)
Aug 14, 2020 0.2820 0.2820 0.2600 0.2600 46,500 -0.02(-7.80%)
Aug 13, 2020 0.2818 0.2820 0.2750 0.2820 15,297 +0.01(+4.44%)
Aug 12, 2020 0.2770 0.2835 0.2700 0.2700 68,341 -0.02(-6.90%)
Aug 11, 2020 0.2730 0.2900 0.2700 0.2900 58,828 +0.02(+5.69%)
Aug 10, 2020 0.2900 0.2900 0.2744 0.2744 132,200 -0.00(-0.22%)
Aug 07, 2020 0.2800 0.2850 0.2700 0.2750 202,000 -0.01(-2.48%)
Aug 06, 2020 0.2980 0.2992 0.2820 0.2820 62,587 -0.01(-2.76%)
Aug 05, 2020 0.3300 0.3300 0.2900 0.2900 23,692 -0.01(-1.69%)
Aug 04, 2020 0.2400 0.3000 0.2200 0.2950 549,981 +0.09(+47.50%)
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.