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

Midwest Energy Emissions Corp (OP: MEEC )

0.7900 +0.0100 (+1.28%)
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 (%)
Nov 29, 2019 0.2575 0.2600 0.2250 0.2250 104,800 -0.04(-13.46%)
Nov 26, 2019 0.2600 0.2600 0.2600 0 -0.01(-4.13%)
Nov 22, 2019 0.2712 0.2712 0.2712 0 +0.00(+0.44%)
Nov 21, 2019 0.2700 0.2700 0.2700 0.2700 1,469 -0.01(-3.57%)
Nov 20, 2019 0.2800 0.2800 0.2800 0.2800 1,000 +0.01(+3.70%)
Nov 19, 2019 0.2700 0.2700 0.2700 0.2700 200 -0.01(-3.57%)
Nov 18, 2019 0.2750 0.2800 0.2650 0.2800 17,342 -0.01(-1.93%)
Nov 15, 2019 0.2800 0.2855 0.2400 0.2855 25,000 +0.01(+1.96%)
Nov 14, 2019 0.2900 0.2900 0.2800 0.2800 47,500 +0.00(+0.00%)
Nov 13, 2019 0.2850 0.2850 0.2775 0.2800 154,500 -0.01(-3.45%)
Nov 08, 2019 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Nov 07, 2019 0.2915 0.2925 0.2800 0.2800 8,000 -0.00(-1.75%)
Nov 06, 2019 0.2910 0.2910 0.2850 0.2850 3,600 +0.00(+0.00%)
Nov 04, 2019 0.2850 0.2850 0.2850 0 -0.01(-4.30%)
Nov 01, 2019 0.2940 0.3000 0.2940 0.2978 5,000 +0.01(+1.81%)
Oct 31, 2019 0.2925 0.2925 0.2925 0.2925 1,100 +0.01(+1.92%)
Oct 30, 2019 0.2900 0.2900 0.2870 0.2870 5,000 -0.00(-1.03%)
Oct 29, 2019 0.3000 0.3000 0.2880 0.2900 101,000 -0.02(-6.45%)
Oct 28, 2019 0.3100 0.3100 0.3100 25 +0.00(+0.00%)
Oct 25, 2019 0.3200 0.3200 0.2850 0.3100 119,600 -0.01(-3.13%)
Oct 24, 2019 0.3420 0.3420 0.3200 0.3200 52,400 -0.01(-3.03%)
Oct 23, 2019 0.3300 0.3300 0.3300 3 +0.00(+0.00%)
Oct 22, 2019 0.3180 0.3400 0.3180 0.3300 171,500 +0.01(+3.77%)
Oct 21, 2019 0.3180 0.3180 0.3180 0.3180 500 -0.00(-0.63%)
Oct 18, 2019 0.3200 0.3200 0.3200 0.3200 100,000 +0.00(+0.00%)
Oct 16, 2019 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Oct 15, 2019 0.3250 0.3300 0.3000 0.3150 38,600 -0.03(-7.35%)
Oct 14, 2019 0.3300 0.3400 0.2750 0.3400 84,938 -0.02(-5.03%)
Oct 11, 2019 0.3465 0.3580 0.3300 0.3580 12,600 -0.00(-0.56%)
Oct 10, 2019 0.3600 0.3625 0.3500 0.3600 33,984 +0.00(+0.00%)
Oct 09, 2019 0.3600 0.3616 0.3600 0.3600 35,000 +0.00(+0.00%)
Oct 08, 2019 0.3600 0.3622 0.3558 0.3600 61,150 +0.00(+0.00%)
Oct 07, 2019 0.3500 0.3600 0.3500 0.3600 43,031 +0.01(+1.69%)
Oct 03, 2019 0.3540 0.3540 0.3540 0 -0.01(-3.01%)
Oct 02, 2019 0.3700 0.3700 0.3650 0.3650 9,414 -0.01(-1.35%)
Oct 01, 2019 0.3700 0.3700 0.3700 0.3700 21,733 -0.01(-2.61%)
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%)
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.