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

Midwest Energy Emissions Corp (OP: MEEC )

0.8074 -0.0076 (-0.93%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 17, 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 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%)
Aug 03, 2020 0.1700 0.2050 0.1700 0.2000 95,500 +0.03(+17.65%)
Jul 31, 2020 0.1650 0.1700 0.1650 0.1700 13,400 +0.01(+3.03%)
Jul 30, 2020 0.1650 0.1650 0.1650 0.1650 2,001 -0.00(-1.49%)
Jul 29, 2020 0.1675 0.1675 0.1675 0.1675 299 +0.00(+1.52%)
Jul 28, 2020 0.1650 0.1650 0.1650 0.1650 1,828 -0.00(-1.49%)
Jul 24, 2020 0.1675 0.1675 0.1675 0 +0.00(+1.52%)
Jul 23, 2020 0.1500 0.1650 0.1500 0.1650 95,430 -0.01(-2.94%)
Jul 22, 2020 0.1700 0.1700 0.1700 4 +0.00(+0.00%)
Jul 21, 2020 0.1790 0.1790 0.1700 0.1700 13,966 -0.00(-2.13%)
Jul 20, 2020 0.1800 0.1800 0.0500 0.1737 98,141 -0.01(-3.50%)
Jul 17, 2020 0.1848 0.1848 0.1800 0.1800 5,000 +0.00(+0.00%)
Jul 16, 2020 0.1848 0.1848 0.1800 0.1800 3,089 +0.00(+0.00%)
Jul 15, 2020 0.1850 0.1850 0.1800 0.1800 5,000 +0.00(+0.00%)
Jul 14, 2020 0.1800 0.1920 0.1500 0.1800 18,467 -0.01(-5.16%)
Jul 13, 2020 0.1801 0.1898 0.1801 0.1898 6,001 +0.00(+1.23%)
Jul 10, 2020 0.1800 0.1900 0.1800 0.1875 58,500 +0.00(+0.00%)
Jul 09, 2020 0.1875 0.1875 0.1100 0.1875 28,870 -0.01(-4.09%)
Jul 08, 2020 0.1850 0.1955 0.1850 0.1955 6,700 +0.01(+2.89%)
Jul 07, 2020 0.1900 0.1900 0.1900 0.1900 1,800 -0.01(-5.00%)
Jul 02, 2020 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jul 01, 2020 0.1800 0.1900 0.1800 0.1900 2,750 +0.00(+0.00%)
Jun 30, 2020 0.1800 0.1900 0.1800 0.1900 14,250 -0.01(-2.56%)
Jun 29, 2020 0.1950 0.1950 0.1950 0.1950 180 +0.00(+0.00%)
Jun 26, 2020 0.1800 0.1950 0.1800 0.1950 9,700 +0.00(+0.00%)
Jun 25, 2020 0.1800 0.1950 0.1750 0.1950 35,000 +0.00(+0.00%)
Jun 24, 2020 0.1850 0.1950 0.1750 0.1950 6,000 +0.00(+1.30%)
Jun 23, 2020 0.1850 0.1925 0.1750 0.1925 32,026 +0.01(+4.05%)
Jun 22, 2020 0.1900 0.1900 0.1850 0.1850 5,000 -0.01(-2.63%)
Jun 19, 2020 0.1953 0.1953 0.1800 0.1900 34,800 -0.00(-0.78%)
Jun 18, 2020 0.1950 0.1950 0.1915 0.1915 12,164 +0.00(+0.79%)
Jun 17, 2020 0.2041 0.2041 0.1900 0.1900 22,050 -0.02(-8.48%)
Jun 16, 2020 0.2085 0.2150 0.2001 0.2076 13,251 +0.01(+3.80%)
Jun 15, 2020 0.1950 0.2000 0.1900 0.2000 27,024 +0.02(+8.11%)
Jun 12, 2020 0.1850 0.1850 0.1850 0.1850 4,700 -0.01(-5.13%)
Jun 11, 2020 0.1950 0.1950 0.1950 50 +0.00(+0.00%)
Jun 10, 2020 0.1750 0.1950 0.1750 0.1950 91,101 +0.02(+14.71%)
Jun 08, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 05, 2020 0.1700 0.1700 0.1700 0.1700 300 +0.00(+0.00%)
Jun 04, 2020 0.1650 0.1700 0.1650 0.1700 2,600 +0.00(+0.00%)
Jun 03, 2020 0.1650 0.1700 0.1650 0.1700 8,349 -0.01(-3.95%)
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.