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 31, 2023 0.3750 0.3900 0.3650 0.3900 79,501 +0.00(+0.00%)
Mar 30, 2023 0.3850 0.3900 0.3800 0.3900 37,400 +0.01(+1.30%)
Mar 29, 2023 0.3900 0.4076 0.3692 0.3850 66,331 +0.00(+0.13%)
Mar 28, 2023 0.3701 0.3968 0.3690 0.3845 113,970 -0.02(-5.88%)
Mar 27, 2023 0.4100 0.4140 0.3979 0.4085 67,454 +0.01(+2.79%)
Mar 24, 2023 0.4000 0.4200 0.3676 0.3974 50,752 -0.00(-0.65%)
Mar 23, 2023 0.4100 0.4250 0.4000 0.4000 13,990 +0.00(+0.00%)
Mar 22, 2023 0.4050 0.4199 0.3900 0.4000 64,864 +0.01(+1.27%)
Mar 21, 2023 0.4200 0.4200 0.3900 0.3950 31,514 -0.01(-3.66%)
Mar 20, 2023 0.3900 0.4100 0.3900 0.4100 30,451 +0.02(+5.13%)
Mar 17, 2023 0.4050 0.4050 0.3900 0.3900 21,250 -0.01(-2.55%)
Mar 16, 2023 0.3950 0.4098 0.3950 0.4002 730 -0.00(-1.16%)
Mar 15, 2023 0.3900 0.4049 0.3800 0.4049 14,626 +0.02(+5.17%)
Mar 14, 2023 0.3900 0.3900 0.3780 0.3850 55,893 +0.01(+2.67%)
Mar 13, 2023 0.4000 0.4000 0.3650 0.3750 75,094 -0.02(-5.06%)
Mar 10, 2023 0.4000 0.4000 0.3925 0.3950 13,240 -0.00(-0.05%)
Mar 09, 2023 0.4195 0.4350 0.3952 0.3952 87,930 -0.00(-1.20%)
Mar 08, 2023 0.4025 0.4150 0.4000 0.4000 44,237 -0.00(-0.94%)
Mar 07, 2023 0.4100 0.4138 0.4038 0.4038 47,864 -0.02(-3.86%)
Mar 06, 2023 0.3995 0.4347 0.3952 0.4200 263,449 +0.01(+2.94%)
Mar 03, 2023 0.4150 0.4170 0.3910 0.4080 65,343 -0.01(-1.69%)
Mar 02, 2023 0.3880 0.4200 0.3880 0.4150 34,875 +0.02(+3.78%)
Mar 01, 2023 0.4190 0.4350 0.3880 0.3999 90,400 -0.02(-3.64%)
Feb 28, 2023 0.4000 0.4150 0.4000 0.4150 1,150 -0.02(-3.49%)
Feb 24, 2023 0.4300 1 +0.01(+1.73%)
Feb 23, 2023 0.4000 0.4300 0.3953 0.4227 24,710 +0.01(+2.40%)
Feb 22, 2023 0.4000 0.4128 0.4000 0.4128 644 -0.01(-2.98%)
Feb 21, 2023 0.4200 0.4300 0.3680 0.4255 65,700 +0.01(+1.31%)
Feb 17, 2023 0.4113 0.4200 0.4000 0.4200 9,900 -0.01(-2.33%)
Feb 16, 2023 0.4400 0.4400 0.4100 0.4300 5,550 +0.01(+2.14%)
Feb 15, 2023 0.4395 0.4770 0.4200 0.4210 130,590 -0.02(-4.32%)
Feb 13, 2023 0.4400 0 +0.00(+0.00%)
Feb 10, 2023 0.4300 0.4400 0.4150 0.4400 12,000 +0.02(+3.53%)
Feb 09, 2023 0.4500 0.4500 0.4250 0.4250 24,950 -0.03(-6.59%)
Feb 08, 2023 0.4600 0.4648 0.4500 0.4550 22,263 +0.00(+0.89%)
Feb 07, 2023 0.4800 0.4800 0.4400 0.4510 95,124 -0.03(-6.04%)
Feb 06, 2023 0.4900 0.5000 0.4450 0.4800 237,737 -0.02(-3.61%)
Feb 03, 2023 0.5268 0.5268 0.4623 0.4980 45,520 +0.02(+3.75%)
Feb 02, 2023 0.4640 0.4850 0.4400 0.4800 67,655 -0.01(-1.03%)
Feb 01, 2023 0.5199 0.5199 0.4700 0.4850 77,349 -0.02(-3.96%)
Jan 31, 2023 0.4700 0.5050 0.4605 0.5050 103,447 +0.02(+3.06%)
Jan 30, 2023 0.4800 0.5100 0.4601 0.4900 37,098 +0.01(+2.08%)
Jan 27, 2023 0.4799 0.4800 0.4600 0.4800 83,672 +0.00(+0.02%)
Jan 26, 2023 0.4740 0.4800 0.4650 0.4799 33,296 +0.02(+3.43%)
Jan 25, 2023 0.4670 0.4700 0.4500 0.4640 61,375 -0.01(-1.28%)
Jan 24, 2023 0.4500 0.4801 0.4475 0.4700 189,500 +0.03(+6.72%)
Jan 23, 2023 0.4200 0.4590 0.4200 0.4404 189,390 +0.03(+7.41%)
Jan 20, 2023 0.4000 0.4200 0.3986 0.4100 48,493 +0.01(+2.50%)
Jan 19, 2023 0.4200 0.4390 0.3800 0.4000 61,940 -0.01(-1.23%)
Jan 18, 2023 0.3900 0.4350 0.3800 0.4050 246,761 +0.02(+3.85%)
Jan 17, 2023 0.3600 0.4150 0.3505 0.3900 275,259 +0.04(+11.43%)
Jan 13, 2023 0.2600 0.3500 0.2600 0.3500 290,076 +0.08(+29.63%)
Jan 12, 2023 0.2650 0.2700 0.2550 0.2700 46,350 +0.01(+3.85%)
Jan 11, 2023 0.2683 0.2700 0.2496 0.2600 109,271 -0.01(-2.62%)
Jan 10, 2023 0.2770 0.2770 0.2670 0.2670 5,450 -0.01(-4.47%)
Jan 09, 2023 0.2794 0.2980 0.2740 0.2795 55,069 -0.00(-0.18%)
Jan 06, 2023 0.2755 0.2800 0.2610 0.2800 214,891 +0.00(+1.45%)
Jan 05, 2023 0.2850 0.2850 0.2610 0.2760 63,600 -0.01(-3.16%)
Jan 04, 2023 0.2700 0.2850 0.2600 0.2850 201,425 +0.02(+7.55%)
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.