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 29, 2019 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Mar 28, 2019 0.2750 0.2800 0.2750 0.2750 17,601 +0.00(+0.00%)
Mar 27, 2019 0.2750 0.2750 0.2750 0.2750 200 -0.01(-5.17%)
Mar 25, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 22, 2019 0.2980 0.2980 0.2850 0.2900 11,700 -0.01(-3.33%)
Mar 21, 2019 0.3000 0.3000 0.3000 70 +0.00(+0.00%)
Mar 20, 2019 0.3000 0.3000 0.3000 0.3000 1,500 +0.01(+3.45%)
Mar 19, 2019 0.2900 0.2900 0.2850 0.2900 17,637 +0.00(+0.52%)
Mar 18, 2019 0.2875 0.2900 0.2875 0.2885 2,365 +0.02(+6.85%)
Mar 15, 2019 0.2943 0.2943 0.2700 0.2700 7,900 -0.01(-3.57%)
Mar 14, 2019 0.2850 0.2850 0.2800 0.2800 6,150 -0.01(-3.45%)
Mar 13, 2019 0.2900 0.2900 0.2850 0.2900 8,349 +0.01(+1.75%)
Mar 12, 2019 0.2950 0.2950 0.2850 0.2850 24,200 +0.01(+3.64%)
Mar 11, 2019 0.2850 0.2850 0.2750 0.2750 19,333 -0.01(-1.79%)
Mar 08, 2019 0.2800 0.2800 0.2800 0.2800 5,600 -0.00(-1.30%)
Mar 07, 2019 0.2850 0.2850 0.2600 0.2837 77,928 -0.00(-0.46%)
Mar 06, 2019 0.2700 0.2850 0.2620 0.2850 32,360 +0.01(+5.56%)
Mar 05, 2019 0.2850 0.2850 0.2700 0.2700 22,180 -0.01(-3.57%)
Mar 04, 2019 0.2900 0.2900 0.2800 0.2800 4,865 -0.00(-1.41%)
Mar 01, 2019 0.2800 0.2850 0.2800 0.2840 13,800 -0.00(-0.35%)
Feb 28, 2019 0.2900 0.2900 0.2650 0.2850 38,850 +0.00(+0.88%)
Feb 27, 2019 0.2773 0.2850 0.2750 0.2825 47,810 +0.00(+0.89%)
Feb 26, 2019 0.2500 0.2850 0.2500 0.2800 442,089 +0.03(+11.42%)
Feb 25, 2019 0.2500 0.2550 0.2500 0.2513 271,282 -0.01(-2.60%)
Feb 22, 2019 0.2540 0.2600 0.2488 0.2580 108,800 +0.01(+3.20%)
Feb 20, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.81%)
Feb 19, 2019 0.2500 0.2600 0.2300 0.2480 68,800 -0.00(-0.80%)
Feb 15, 2019 0.2600 0.2600 0.2500 0.2500 67,600 +0.00(+0.00%)
Feb 14, 2019 0.2600 0.2600 0.2500 0.2500 42,100 -0.01(-1.96%)
Feb 13, 2019 0.2500 0.2600 0.2500 0.2550 29,260 +0.00(+0.00%)
Feb 12, 2019 0.2500 0.2600 0.2500 0.2550 90,040 +0.01(+2.00%)
Feb 11, 2019 0.2550 0.2550 0.2500 0.2500 62,380 -0.01(-3.85%)
Feb 04, 2019 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Feb 01, 2019 0.2500 0.2550 0.2350 0.2550 26,100 +0.01(+2.00%)
Jan 31, 2019 0.2600 0.2600 0.2500 0.2500 83,434 -0.01(-3.85%)
Jan 30, 2019 0.2500 0.2600 0.2400 0.2600 118,740 +0.01(+1.96%)
Jan 28, 2019 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Jan 25, 2019 0.2550 0.2550 0.2500 0.2500 116,700 +0.00(+0.00%)
Jan 24, 2019 0.2550 0.2550 0.2500 0.2500 22,300 +0.00(+0.00%)
Jan 23, 2019 0.2550 0.2550 0.2500 0.2500 12,550 +0.00(+0.00%)
Jan 22, 2019 0.2500 0.2550 0.2500 0.2500 37,848 -0.01(-3.85%)
Jan 18, 2019 0.2600 0.2600 0.2500 0.2600 45,100 +0.01(+4.00%)
Jan 17, 2019 0.2550 0.2550 0.2500 0.2500 18,600 +0.00(+0.00%)
Jan 16, 2019 0.2550 0.2600 0.2455 0.2500 327,610 +0.00(+0.00%)
Jan 15, 2019 0.2563 0.2600 0.2500 0.2500 82,760 +0.00(+0.00%)
Jan 14, 2019 0.2500 0.2500 0.2490 0.2500 22,730 +0.00(+1.63%)
Jan 11, 2019 0.2460 0.2460 0.2460 0.2460 4,100 -0.00(-1.60%)
Jan 09, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 08, 2019 0.2550 0.2550 0.2500 0.2500 30,000 -0.01(-1.96%)
Jan 07, 2019 0.2450 0.2550 0.2450 0.2550 24,000 +0.01(+4.08%)
Jan 04, 2019 0.2300 0.2450 0.2150 0.2450 71,300 +0.00(+0.00%)
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.