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

Midwest Energy Emissions Corp (OP: MEEC )

0.7700 -0.0146 (-1.86%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 0.6900 0.7500 0.6601 0.6601 69,632 +0.01(+1.55%)
Mar 30, 2015 0.6400 0.6500 0.6200 0.6500 10,268 +0.00(+0.00%)
Mar 26, 2015 0.6500 0.6500 0.6500 17 -0.04(-5.80%)
Mar 25, 2015 0.7000 0.7000 0.6800 0.6900 3,450 +0.00(+0.00%)
Mar 24, 2015 0.6900 0.6900 0.6500 0.6900 43,053 +0.00(+0.00%)
Mar 23, 2015 0.6600 0.7000 0.6200 0.6900 33,810 +0.00(+0.00%)
Mar 20, 2015 0.6800 0.6900 0.6800 0.6900 15,475 +0.02(+2.99%)
Mar 19, 2015 0.6500 0.7000 0.6500 0.6700 162,928 +0.03(+4.69%)
Mar 18, 2015 0.6100 0.6400 0.5101 0.6400 23,103 +0.03(+4.92%)
Mar 17, 2015 0.6500 0.6500 0.6000 0.6100 30,720 -0.05(-7.58%)
Mar 16, 2015 0.6900 0.6900 0.6500 0.6600 37,800 -0.04(-5.71%)
Mar 13, 2015 0.7300 0.7300 0.6900 0.7000 47,196 +0.04(+6.06%)
Mar 12, 2015 0.7100 0.7100 0.6600 0.6600 25,600 -0.04(-5.71%)
Mar 11, 2015 0.7000 0.7300 0.6970 0.7000 76,980 +0.00(+0.00%)
Mar 10, 2015 0.6900 0.7000 0.6800 0.7000 53,880 +0.00(+0.00%)
Mar 09, 2015 0.6800 0.7000 0.6750 0.7000 14,405 +0.02(+2.94%)
Mar 06, 2015 0.7000 0.7000 0.6500 0.6800 46,919 +0.00(+0.00%)
Mar 05, 2015 0.6800 0.7300 0.6800 0.6800 51,299 +0.02(+3.03%)
Mar 04, 2015 0.7000 0.6500 0.6600 42,882 -0.04(-5.71%)
Mar 03, 2015 0.5300 0.4500 0.7000 257,562 +0.25(+55.56%)
Mar 02, 2015 0.3601 0.4500 0.3601 0.4500 2,737 +0.00(+0.00%)
Feb 27, 2015 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Feb 25, 2015 0.4399 0.4500 0.4399 0.4500 7,735 +0.00(+0.02%)
Feb 24, 2015 0.4200 0.4499 0.4111 0.4499 25,573 -0.02(-4.28%)
Feb 23, 2015 0.4600 0.4854 0.4001 0.4700 14,551 -0.02(-4.08%)
Feb 20, 2015 0.4200 0.4900 0.4200 0.4900 9,000 -0.01(-1.98%)
Feb 19, 2015 0.4101 0.5000 0.4000 0.4999 22,200 -0.03(-5.68%)
Feb 18, 2015 0.5500 0.5500 0.5300 0.5300 7,113 +0.00(+0.00%)
Feb 17, 2015 0.5850 0.5850 0.5300 0.5300 26,282 -0.05(-9.40%)
Feb 13, 2015 0.5850 0.5850 0.5850 0 +0.02(+4.46%)
Feb 12, 2015 0.5100 0.5600 0.4901 0.5600 21,443 +0.05(+9.80%)
Feb 11, 2015 0.5100 0.5100 0.5100 0.5100 400 +0.00(+0.00%)
Feb 10, 2015 0.4800 0.5100 0.4800 0.5100 11,982 +0.03(+6.25%)
Feb 09, 2015 0.5099 0.5099 0.4800 0.4800 3,101 +0.03(+6.67%)
Feb 06, 2015 0.4600 0.4600 0.4500 0.4500 5,214 -0.06(-11.76%)
Feb 05, 2015 0.5100 0.5100 0.5100 0.5100 3,062 +0.06(+13.31%)
Feb 04, 2015 0.4900 0.5000 0.4501 0.4501 35,482 -0.03(-6.23%)
Feb 03, 2015 0.5000 0.5000 0.4800 0.4800 2,460 -0.02(-4.00%)
Feb 02, 2015 0.5000 0.5000 0.5000 0.5000 1,056 +0.02(+4.17%)
Jan 30, 2015 0.5000 0.5000 0.4800 0.4800 6,327 -0.02(-4.00%)
Jan 29, 2015 0.4701 0.5000 0.4701 0.5000 6,154 +0.00(+0.00%)
Jan 28, 2015 0.5000 0.5000 0.5000 0.5000 6,000 +0.00(+0.00%)
Jan 27, 2015 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Jan 26, 2015 0.4600 0.5000 0.4600 0.5000 21,436 +0.04(+8.72%)
Jan 23, 2015 0.4649 0.4649 0.4500 0.4599 11,708 +0.06(+14.97%)
Jan 22, 2015 0.5000 0.5000 0.4000 0.4000 19,234 -0.10(-20.00%)
Jan 21, 2015 0.5500 0.5500 0.5000 0.5000 4,646 -0.05(-9.09%)
Jan 20, 2015 0.5500 0.5500 0.5500 0.5500 300 +0.00(+0.00%)
Jan 16, 2015 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Jan 15, 2015 0.6000 0.6000 0.6000 0.6000 180 +0.00(+0.00%)
Jan 14, 2015 0.6000 0.6000 0.6000 0.6000 17,163 +0.10(+20.00%)
Jan 13, 2015 0.5000 0 +0.00(+0.00%)
Jan 09, 2015 0.5000 0.5000 0.5000 0 -0.10(-16.67%)
Jan 08, 2015 0.5799 0.6000 0.5300 0.6000 35,393 -0.10(-14.27%)
Jan 07, 2015 0.6999 0.6999 0.6999 0.6999 2,000 +0.15(+27.25%)
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.