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

Midwest Energy Emissions Corp (OP: MEEC )

0.8399 +0.0325 (+4.03%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 20, 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, 2020 0.1400 0.1550 0.1350 0.1550 13,000 +0.01(+5.08%)
Mar 27, 2020 0.1475 0.1475 0.1475 0 +0.00(+1.72%)
Mar 26, 2020 0.1400 0.1450 0.1320 0.1450 146,200 -0.00(-3.27%)
Mar 25, 2020 0.1390 0.1499 0.1300 0.1499 84,650 -0.00(-0.07%)
Mar 24, 2020 0.1500 0.1500 0.1500 0.1500 19,900 +0.01(+7.14%)
Mar 23, 2020 0.1100 0.1400 0.1100 0.1400 75,490 +0.01(+7.69%)
Mar 20, 2020 0.1175 0.1400 0.1000 0.1300 28,700 -0.02(-13.33%)
Mar 19, 2020 0.1500 0.1500 0.1500 0.1500 600 +0.00(+0.00%)
Mar 18, 2020 0.1200 0.1500 0.1200 0.1500 12,151 +0.00(+0.00%)
Mar 17, 2020 0.1500 0.1500 0.1500 0.1500 750 +0.01(+7.14%)
Mar 16, 2020 0.1600 0.2030 0.0650 0.1400 947,566 -0.05(-28.21%)
Mar 09, 2020 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Mar 06, 2020 0.1550 0.1900 0.1550 0.1900 5,300 +0.02(+9.01%)
Mar 03, 2020 0.1743 0.1743 0.1743 0 -0.01(-3.17%)
Mar 02, 2020 0.1800 0.1800 0.1700 0.1800 5,750 +0.01(+2.86%)
Feb 28, 2020 0.1675 0.2050 0.1590 0.1750 111,100 -0.01(-5.41%)
Feb 27, 2020 0.1700 0.1850 0.1700 0.1850 13,300 +0.00(+0.00%)
Feb 26, 2020 0.1690 0.1850 0.1690 0.1850 65,200 -0.01(-2.63%)
Feb 21, 2020 0.1900 0.1900 0.1900 0 +0.01(+3.71%)
Feb 18, 2020 0.1832 0.1832 0.1832 0 +0.01(+6.76%)
Feb 14, 2020 0.1700 0.1716 0.1700 0.1716 6,500 +0.00(+0.94%)
Feb 12, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 10, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.03%)
Feb 07, 2020 0.1885 0.1885 0.1790 0.1790 6,200 -0.02(-9.60%)
Feb 06, 2020 0.1866 0.1980 0.1866 0.1980 3,500 +0.01(+4.49%)
Feb 05, 2020 0.1850 0.1895 0.1800 0.1895 29,757 +0.01(+4.01%)
Feb 04, 2020 0.1700 0.1822 0.1700 0.1822 27,500 -0.01(-6.80%)
Jan 29, 2020 0.1955 0.1955 0.1955 0 -0.00(-2.25%)
Jan 28, 2020 0.1944 0.2020 0.1700 0.2000 96,750 +0.03(+14.29%)
Jan 27, 2020 0.1750 0.1750 0.1750 0.1750 100 -0.01(-2.78%)
Jan 24, 2020 0.1800 0.1800 0.1800 18 +0.00(+0.00%)
Jan 21, 2020 0.1800 0.1800 0.1800 0 +0.00(+1.12%)
Jan 17, 2020 0.1850 0.1900 0.1780 0.1780 22,800 -0.02(-11.00%)
Jan 16, 2020 0.1900 0.2000 0.1800 0.2000 14,700 +0.02(+11.11%)
Jan 15, 2020 0.1800 0.1800 0.1800 0.1800 4,500 -0.01(-2.70%)
Jan 13, 2020 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Jan 06, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 03, 2020 0.1990 0.2000 0.1904 0.2000 18,000 +0.00(+0.00%)
Jan 02, 2020 0.1900 0.2000 0.1760 0.2000 13,139 +0.01(+5.26%)
Dec 31, 2019 0.1800 0.1900 0.1675 0.1900 105,300 +0.01(+5.15%)
Dec 30, 2019 0.1900 0.1900 0.1807 0.1807 8,600 -0.01(-4.89%)
Dec 27, 2019 0.1853 0.1900 0.1725 0.1900 67,000 +0.01(+2.70%)
Dec 26, 2019 0.1950 0.1950 0.1400 0.1850 173,944 -0.01(-6.94%)
Dec 24, 2019 0.1975 0.1990 0.1950 0.1988 119,000 -0.00(-0.60%)
Dec 23, 2019 0.2100 0.2200 0.2000 0.2000 21,540 -0.01(-4.76%)
Dec 20, 2019 0.2385 0.2385 0.2000 0.2100 84,500 -0.03(-11.95%)
Dec 19, 2019 0.2385 0.2385 0.2385 0.2385 1,700 +0.02(+6.95%)
Dec 18, 2019 0.2300 0.2300 0.2204 0.2230 261,730 -0.01(-6.11%)
Dec 17, 2019 0.2450 0.2450 0.2375 0.2375 180,788 -0.00(-1.04%)
Dec 16, 2019 0.2200 0.2600 0.2200 0.2400 226,622 +0.01(+4.35%)
Dec 13, 2019 0.2330 0.2330 0.2200 0.2300 7,800 -0.00(-2.13%)
Dec 12, 2019 0.2162 0.2400 0.2162 0.2350 103,455 +0.01(+6.82%)
Dec 10, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 09, 2019 0.2050 0.2200 0.1900 0.2200 61,700 +0.00(+0.00%)
Dec 06, 2019 0.2149 0.2228 0.2010 0.2200 96,600 +0.01(+2.37%)
Dec 05, 2019 0.2119 0.2149 0.2102 0.2149 20,862 +0.00(+0.19%)
Dec 04, 2019 0.2144 0.2145 0.2101 0.2145 8,660 -0.00(-0.23%)
Dec 03, 2019 0.2145 0.2150 0.2145 0.2150 3,000 +0.00(+0.00%)
Dec 02, 2019 0.2400 0.2400 0.2150 0.2150 17,500 -0.01(-4.44%)
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%)
Sep 03, 2019 0.4100 0.4100 0.4100 0 -0.02(-5.73%)
Aug 30, 2019 0.4250 0.4349 0.4250 0.4349 5,000 +0.00(+0.00%)
Aug 29, 2019 0.4349 0.4349 0.4150 0.4349 11,711 +0.00(+0.00%)
Aug 28, 2019 0.4274 0.4349 0.4200 0.4349 45,000 +0.01(+2.96%)
Aug 27, 2019 0.4190 0.4349 0.4100 0.4224 49,500 +0.01(+1.78%)
Aug 26, 2019 0.4150 0.4200 0.4150 0.4150 8,745 -0.01(-1.19%)
Aug 22, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 21, 2019 0.4500 0.4540 0.2501 0.4200 61,566 -0.03(-6.67%)
Aug 20, 2019 0.4100 0.4799 0.4100 0.4500 121,730 +0.04(+9.76%)
Aug 19, 2019 0.4350 0.4350 0.4100 0.4100 11,500 -0.02(-4.09%)
Aug 16, 2019 0.4250 0.4275 0.4200 0.4275 12,500 -0.00(-0.58%)
Aug 15, 2019 0.4210 0.4395 0.4200 0.4300 64,900 +0.01(+2.14%)
Aug 14, 2019 0.4350 0.4350 0.4210 0.4210 11,100 -0.01(-2.59%)
Aug 13, 2019 0.4255 0.4322 0.4255 0.4322 6,000 +0.01(+2.66%)
Aug 12, 2019 0.4350 0.4400 0.4210 0.4210 28,540 -0.03(-6.44%)
Aug 09, 2019 0.4500 0.4500 0.4500 0.4500 2,500 +0.03(+6.89%)
Aug 08, 2019 0.4200 0.4300 0.4150 0.4210 31,930 +0.00(+0.24%)
Aug 07, 2019 0.4100 0.4400 0.4100 0.4200 48,040 +0.02(+3.88%)
Aug 06, 2019 0.3818 0.4250 0.3600 0.4043 56,851 +0.01(+3.67%)
Aug 05, 2019 0.3850 0.3900 0.2731 0.3900 43,400 +0.02(+5.41%)
Aug 02, 2019 0.4000 0.4200 0.3700 0.3700 54,900 -0.04(-10.32%)
Aug 01, 2019 0.3750 0.4200 0.3750 0.4126 105,170 +0.03(+8.01%)
Jul 31, 2019 0.3736 0.3820 0.3700 0.3820 9,019 +0.01(+3.24%)
Jul 30, 2019 0.3550 0.3820 0.3400 0.3700 194,385 +0.01(+2.78%)
Jul 26, 2019 0.3600 0.3600 0.3600 0 +0.02(+7.14%)
Jul 25, 2019 0.3190 0.3800 0.3189 0.3360 261,202 +0.02(+6.50%)
Jul 24, 2019 0.2800 0.3180 0.2800 0.3155 189,184 +0.04(+12.68%)
Jul 23, 2019 0.2680 0.2800 0.2500 0.2800 213,591 +0.01(+3.70%)
Jul 22, 2019 0.2550 0.2950 0.2499 0.2700 173,800 +0.02(+8.00%)
Jul 19, 2019 0.2650 0.2650 0.2500 0.2500 8,400 -0.02(-5.66%)
Jul 18, 2019 0.2600 0.2650 0.2450 0.2650 31,983 +0.01(+1.92%)
Jul 16, 2019 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Jul 11, 2019 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Jul 10, 2019 0.2500 0.2500 0.2450 0.2500 12,100 -0.02(-5.66%)
Jul 05, 2019 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Jul 02, 2019 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Jul 01, 2019 0.2500 0.2750 0.1200 0.2750 22,300 +0.02(+7.84%)
Jun 28, 2019 0.2550 0.2550 0.2550 0.2550 5,000 -0.01(-5.03%)
Jun 27, 2019 0.2685 0.2685 0.2685 0.2685 4,019 -0.00(-0.56%)
Jun 26, 2019 0.2700 0.2700 0.2700 0.2700 29,000 -0.01(-1.82%)
Jun 25, 2019 0.2750 0.2750 0.2750 0.2750 1,500 +0.02(+7.84%)
Jun 24, 2019 0.2550 0.2550 0.2550 0.2550 12,500 +0.00(+0.28%)
Jun 21, 2019 0.2520 0.2543 0.2400 0.2543 21,000 -0.00(-0.27%)
Jun 20, 2019 0.2550 0.2600 0.2400 0.2550 101,600 -0.00(-1.54%)
Jun 19, 2019 0.2500 0.2590 0.2499 0.2590 41,560 +0.03(+15.11%)
Jun 17, 2019 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Jun 14, 2019 0.2420 0.2550 0.2080 0.2200 90,200 -0.02(-8.14%)
Jun 12, 2019 0.2395 0.2395 0.2395 0 -0.02(-6.08%)
Jun 11, 2019 0.2620 0.2620 0.2550 0.2550 37,500 +0.00(+0.99%)
Jun 10, 2019 0.2550 0.2550 0.2525 0.2525 19,500 +0.00(+1.00%)
Jun 07, 2019 0.2450 0.2500 0.2450 0.2500 42,500 +0.01(+4.17%)
Jun 05, 2019 0.2400 0.2400 0.2400 0 -0.00(-0.41%)
Jun 04, 2019 0.2410 0.2550 0.2410 0.2410 3,886 -0.01(-5.49%)
Jun 03, 2019 0.2550 0.2550 0.2550 0.2550 2,500 -0.01(-1.92%)
May 31, 2019 0.2650 0.2650 0.2600 0.2600 10,100 +0.02(+8.33%)
May 30, 2019 0.2650 0.2650 0.2350 0.2400 18,100 -0.03(-9.43%)
May 29, 2019 0.2635 0.2650 0.2635 0.2650 900 +0.00(+0.00%)
May 28, 2019 0.2650 0.2650 0.2650 0.2650 2,500 -0.00(-1.41%)
May 24, 2019 0.2650 0.2688 0.2650 0.2688 4,000 -0.01(-4.00%)
May 21, 2019 0.2800 0.2800 0.2800 0 -0.00(-1.34%)
May 20, 2019 0.2650 0.2850 0.2650 0.2838 60,500 +0.00(+1.36%)
May 17, 2019 0.2750 0.2800 0.2700 0.2800 11,500 +0.01(+1.82%)
May 16, 2019 0.2750 0.2750 0.2750 0.2750 1,301 -0.01(-1.79%)
May 15, 2019 0.2750 0.2800 0.2750 0.2800 40,000 +0.01(+3.70%)
May 14, 2019 0.2700 0.2700 0.2700 51 +0.00(+0.00%)
May 13, 2019 0.2750 0.2750 0.2660 0.2700 11,100 +0.00(+0.00%)
May 10, 2019 0.2749 0.2750 0.2688 0.2700 19,200 +0.01(+2.86%)
May 08, 2019 0.2625 0.2625 0.2625 0 +0.01(+5.00%)
May 03, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
May 02, 2019 0.2600 0.2600 0.2600 0.2600 130 +0.01(+4.00%)
Apr 30, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 29, 2019 0.2580 0.2580 0.2500 0.2500 18,000 -0.01(-2.72%)
Apr 26, 2019 0.2580 0.2600 0.2490 0.2570 55,900 -0.00(-1.15%)
Apr 25, 2019 0.2500 0.2600 0.2500 0.2600 28,632 +0.00(+0.00%)
Apr 24, 2019 0.2500 0.2600 0.2400 0.2600 40,197 +0.00(+0.00%)
Apr 23, 2019 0.2600 0.2600 0.2600 0.2600 7,500 -0.01(-3.70%)
Apr 22, 2019 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.00%)
Apr 18, 2019 0.2675 0.2700 0.2675 0.2700 900 +0.00(+0.00%)
Apr 17, 2019 0.2850 0.2900 0.2600 0.2700 109,355 -0.01(-5.26%)
Apr 16, 2019 0.2850 0.2900 0.2800 0.2850 65,000 +0.00(+0.00%)
Apr 15, 2019 0.2850 0.2850 0.2850 0.2850 23,000 +0.00(+0.00%)
Apr 12, 2019 0.2700 0.2900 0.2700 0.2850 46,700 +0.01(+5.56%)
Apr 11, 2019 0.2700 0.2700 0.2700 0.2700 13,000 -0.00(-1.39%)
Apr 10, 2019 0.2738 0.2738 0.2738 0.2738 2,600 +0.01(+3.32%)
Apr 08, 2019 0.2650 0.2650 0.2650 0 -0.00(-1.49%)
Apr 03, 2019 0.2690 0.2690 0.2690 0 +0.01(+2.67%)
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.