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

Midwest Energy Emissions Corp (OP: MEEC )

0.7685 -0.0214 (-2.71%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 10, 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 (%)
May 31, 2022 0.1925 0.2200 0.1850 0.2200 194,343 +0.01(+5.01%)
May 27, 2022 0.2000 0.2100 0.1600 0.2095 204,440 -0.00(-0.19%)
May 26, 2022 0.2200 0.2300 0.2099 0.2099 47,000 -0.00(-0.05%)
May 25, 2022 0.2036 0.2250 0.2000 0.2100 55,300 -0.03(-12.32%)
May 24, 2022 0.2180 0.2395 0.1975 0.2395 67,097 +0.01(+3.68%)
May 23, 2022 0.2299 0.2362 0.2299 0.2310 14,800 +0.00(+1.63%)
May 20, 2022 0.2350 0.2364 0.2250 0.2273 72,730 -0.00(-1.17%)
May 19, 2022 0.2499 0.2499 0.2300 0.2300 20,019 -0.00(-2.13%)
May 18, 2022 0.2500 0.2560 0.1780 0.2350 341,735 -0.02(-6.75%)
May 17, 2022 0.2600 0.2700 0.2520 0.2520 30,076 -0.02(-5.97%)
May 16, 2022 0.2600 0.2680 0.2500 0.2680 19,600 +0.02(+7.20%)
May 13, 2022 0.2475 0.2550 0.2393 0.2500 33,175 +0.01(+4.17%)
May 12, 2022 0.2550 0.2550 0.2188 0.2400 70,361 -0.01(-4.00%)
May 11, 2022 0.2580 0.2700 0.2500 0.2500 26,600 -0.01(-3.10%)
May 10, 2022 0.2580 0.2700 0.2580 0.2580 16,064 -0.01(-2.64%)
May 09, 2022 0.2790 0.2897 0.2650 0.2650 18,300 -0.02(-5.36%)
May 06, 2022 0.2900 0.2900 0.2750 0.2800 36,201 -0.02(-6.67%)
May 05, 2022 0.2850 0.3100 0.2850 0.3000 74,639 +0.00(+0.03%)
May 04, 2022 0.2900 0.2999 0.2900 0.2999 8,250 -0.00(-0.03%)
May 03, 2022 0.3100 0.3100 0.3000 0.3000 7,551 +0.00(+0.00%)
May 02, 2022 0.3170 0.3300 0.3000 0.3000 28,782 -0.02(-6.25%)
Apr 29, 2022 0.3000 0.3300 0.3000 0.3200 28,454 -0.01(-1.54%)
Apr 28, 2022 0.3090 0.3280 0.2515 0.3250 255,384 +0.02(+4.84%)
Apr 27, 2022 0.3479 0.3479 0.2785 0.3100 218,232 -0.03(-9.09%)
Apr 26, 2022 0.3390 0.3440 0.3390 0.3410 5,561 -0.01(-1.98%)
Apr 25, 2022 0.3480 0.3480 0.3390 0.3479 8,188 -0.00(-0.57%)
Apr 22, 2022 0.3550 0.3550 0.3499 0.3499 35,508 -0.01(-2.67%)
Apr 21, 2022 0.3600 0.3700 0.3595 0.3595 23,424 -0.01(-3.98%)
Apr 20, 2022 0.3700 0.3744 0.3550 0.3744 10,151 +0.01(+4.00%)
Apr 19, 2022 0.3622 0.3794 0.3451 0.3600 29,620 +0.01(+4.32%)
Apr 18, 2022 0.4000 0.4050 0.3350 0.3451 288,295 -0.05(-13.18%)
Apr 14, 2022 0.3975 0.4020 0.3955 0.3975 65,340 -0.01(-2.33%)
Apr 13, 2022 0.4332 0.4340 0.4000 0.4070 95,259 -0.03(-6.33%)
Apr 12, 2022 0.4397 0.4397 0.4300 0.4345 11,638 -0.01(-1.18%)
Apr 11, 2022 0.4485 0.4485 0.4150 0.4397 119,373 -0.01(-1.96%)
Apr 08, 2022 0.4346 0.4485 0.4133 0.4485 67,330 +0.02(+4.30%)
Apr 07, 2022 0.4399 0.4449 0.4200 0.4300 78,555 -0.01(-2.23%)
Apr 06, 2022 0.4449 0.4449 0.4300 0.4398 46,887 -0.00(-0.05%)
Apr 05, 2022 0.4303 0.4400 0.4240 0.4400 17,103 +0.00(+0.00%)
Apr 04, 2022 0.4360 0.4449 0.4240 0.4400 62,481 +0.00(+0.00%)
Apr 01, 2022 0.4299 0.4444 0.4200 0.4400 88,512 +0.01(+2.35%)
Mar 31, 2022 0.4200 0.4310 0.4100 0.4299 153,775 -0.00(-0.02%)
Mar 30, 2022 0.4166 0.4400 0.4089 0.4300 105,501 +0.02(+3.61%)
Mar 29, 2022 0.4050 0.4465 0.3950 0.4150 236,305 +0.01(+3.75%)
Mar 28, 2022 0.4200 0.4200 0.3900 0.4000 61,112 -0.01(-3.61%)
Mar 25, 2022 0.4000 0.4230 0.3991 0.4150 189,803 -0.01(-1.19%)
Mar 24, 2022 0.4250 0.4300 0.3980 0.4200 136,575 -0.02(-4.55%)
Mar 23, 2022 0.4400 0.4400 0.4250 0.4400 17,800 -0.01(-1.12%)
Mar 22, 2022 0.4400 0.4500 0.4150 0.4450 76,912 +0.01(+1.14%)
Mar 21, 2022 0.4280 0.4400 0.4200 0.4400 60,400 +0.00(+0.46%)
Mar 18, 2022 0.4375 0.4399 0.4250 0.4380 59,311 -0.01(-2.67%)
Mar 17, 2022 0.4300 0.4500 0.4000 0.4500 46,087 -0.01(-3.12%)
Mar 16, 2022 0.4100 0.4740 0.4005 0.4645 273,879 +0.05(+10.91%)
Mar 15, 2022 0.4280 0.4280 0.3980 0.4188 74,215 +0.01(+2.15%)
Mar 14, 2022 0.4200 0.4290 0.3600 0.4100 196,350 -0.01(-2.38%)
Mar 11, 2022 0.4250 0.4250 0.4150 0.4200 17,400 -0.01(-1.18%)
Mar 10, 2022 0.4250 0.4250 0.3955 0.4250 42,415 +0.01(+1.19%)
Mar 09, 2022 0.4308 0.4500 0.4200 0.4200 50,350 -0.01(-2.44%)
Mar 08, 2022 0.4225 0.4305 0.4125 0.4305 66,954 +0.00(+0.12%)
Mar 07, 2022 0.4290 0.4510 0.3655 0.4300 254,933 +0.00(+0.23%)
Mar 04, 2022 0.4290 0.4398 0.4122 0.4290 11,827 -0.01(-2.46%)
Mar 03, 2022 0.4300 0.4400 0.4102 0.4398 135,042 +0.02(+4.74%)
Mar 02, 2022 0.4590 0.4590 0.4199 0.4199 35,378 -0.06(-12.50%)
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.