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

Midwest Energy Emissions Corp (OP: MEEC )

0.7899 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 9, 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 (%)
Apr 30, 2018 0.4155 0.4155 0.4155 0.4155 500 +0.02(+3.87%)
Apr 27, 2018 0.4125 0.4200 0.4000 0.4000 46,410 -0.03(-6.98%)
Apr 26, 2018 0.4100 0.4300 0.3500 0.4300 55,200 +0.02(+4.88%)
Apr 25, 2018 0.4500 0.4680 0.4100 0.4100 80,567 -0.03(-6.82%)
Apr 24, 2018 0.4550 0.4550 0.4200 0.4400 4,444 +0.02(+4.76%)
Apr 23, 2018 0.4290 0.4700 0.4200 0.4200 184,210 +0.01(+2.44%)
Apr 20, 2018 0.3700 0.4499 0.3650 0.4100 290,335 +0.05(+13.57%)
Apr 19, 2018 0.3500 0.3900 0.3400 0.3610 231,831 +0.01(+3.14%)
Apr 18, 2018 0.2650 0.3500 0.2650 0.3500 56,865 +0.09(+32.51%)
Apr 17, 2018 0.2700 0.3000 0.2600 0.2641 97,360 +0.03(+10.98%)
Apr 16, 2018 0.2500 0.2500 0.2300 0.2380 33,723 -0.01(-4.39%)
Apr 13, 2018 0.2500 0.2500 0.2333 0.2489 151,308 -0.00(-0.38%)
Apr 12, 2018 0.2396 0.2499 0.2370 0.2499 58,854 -0.00(-0.04%)
Apr 11, 2018 0.2500 0.2500 0.2369 0.2500 176,850 -0.00(-1.92%)
Apr 10, 2018 0.2388 0.2800 0.2388 0.2549 54,435 +0.01(+6.21%)
Apr 09, 2018 0.2400 0.2400 0.2301 0.2400 22,031 +0.00(+0.00%)
Apr 06, 2018 0.2390 0.2400 0.2390 0.2400 3,500 +0.00(+0.42%)
Apr 05, 2018 0.2376 0.2390 0.2250 0.2390 21,200 -0.00(-0.42%)
Apr 03, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 02, 2018 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Mar 29, 2018 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Mar 28, 2018 0.2500 0.2500 0.2400 0.2500 2,200 +0.01(+5.04%)
Mar 27, 2018 0.2650 0.2700 0.2380 0.2380 58,500 -0.02(-8.46%)
Mar 26, 2018 0.2600 0.2600 0.2600 0.2600 2,500 -0.01(-1.89%)
Mar 23, 2018 0.2650 0.2700 0.2600 0.2650 11,300 +0.01(+1.92%)
Mar 22, 2018 0.2780 0.2780 0.2600 0.2600 10,000 -0.01(-3.70%)
Mar 21, 2018 0.2700 0.2700 0.2700 0.2700 2,500 -0.01(-3.23%)
Mar 20, 2018 0.2700 0.2790 0.2700 0.2790 3,065 +0.00(+0.36%)
Mar 16, 2018 0.2780 0.2780 0.2780 0 +0.00(+0.14%)
Mar 15, 2018 0.2750 0.2789 0.2570 0.2776 63,200 +0.00(+0.95%)
Mar 14, 2018 0.2751 0.2751 0.2751 0.2750 8,200 +0.01(+1.85%)
Mar 13, 2018 0.2660 0.2700 0.2550 0.2700 52,300 +0.01(+3.85%)
Mar 12, 2018 0.2790 0.2790 0.2600 0.2600 48,012 -0.02(-6.81%)
Mar 09, 2018 0.2694 0.2790 0.2694 0.2790 1,600 +0.00(+0.00%)
Mar 08, 2018 0.2790 0.2790 0.2680 0.2790 16,700 +0.01(+2.95%)
Mar 07, 2018 0.2710 0.2710 0.2710 0.2710 3,000 -0.01(-2.87%)
Mar 06, 2018 0.2720 0.2790 0.2710 0.2790 2,200 +0.01(+2.20%)
Mar 05, 2018 0.2700 0.2730 0.2600 0.2730 24,700 -0.01(-1.80%)
Mar 02, 2018 0.2750 0.2800 0.2566 0.2780 62,904 +0.02(+6.11%)
Mar 01, 2018 0.2700 0.2700 0.2620 0.2620 17,185 -0.01(-3.41%)
Feb 28, 2018 0.2790 0.2790 0.2712 0.2712 17,900 -0.01(-3.13%)
Feb 27, 2018 0.2800 0.2800 0.2800 0.2800 200 -0.01(-2.78%)
Feb 26, 2018 0.2680 0.2880 0.2680 0.2880 48,373 +0.01(+2.86%)
Feb 23, 2018 0.2705 0.2800 0.2705 0.2800 1,685 +0.01(+3.67%)
Feb 22, 2018 0.2700 0.2800 0.2690 0.2701 60,730 -0.01(-3.54%)
Feb 21, 2018 0.2750 0.2800 0.2650 0.2800 10,300 +0.00(+0.04%)
Feb 20, 2018 0.2799 0.2799 0.2799 0.2799 10,000 -0.00(-0.04%)
Feb 16, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 14, 2018 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Feb 12, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 09, 2018 0.2800 0.2800 0.2700 0.2700 12,674 -0.01(-3.57%)
Feb 08, 2018 0.2750 0.2800 0.2750 0.2800 20,200 +0.01(+3.70%)
Feb 07, 2018 0.2750 0.2750 0.2700 0.2700 1,145 +0.00(+0.00%)
Feb 06, 2018 0.2700 0.2700 0.2685 0.2700 43,621 -0.00(-0.37%)
Feb 05, 2018 0.2730 0.2730 0.2710 0.2710 10,000 -0.01(-3.25%)
Feb 02, 2018 0.2750 0.2899 0.2710 0.2801 77,500 +0.01(+1.85%)
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.