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

Midwest Energy Emissions Corp (OP: MEEC )

0.8074 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, May 17, 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 (%)
Aug 31, 2018 0.2425 0.2425 0.2425 0 -0.01(-2.22%)
Aug 30, 2018 0.2249 0.2525 0.2087 0.2480 121,400 +0.02(+10.22%)
Aug 29, 2018 0.2500 0.2500 0.2250 0.2250 4,200 -0.02(-6.95%)
Aug 27, 2018 0.2418 0.2418 0.2418 0 -0.02(-6.96%)
Aug 24, 2018 0.2300 0.2700 0.2300 0.2599 34,900 +0.03(+13.00%)
Aug 23, 2018 0.2300 0.2400 0.2300 0.2300 59,937 +0.01(+4.55%)
Aug 22, 2018 0.2000 0.2200 0.1980 0.2200 150,193 +0.02(+10.00%)
Aug 21, 2018 0.1930 0.2125 0.1930 0.2000 270,445 +0.00(+2.04%)
Aug 20, 2018 0.1960 0.1960 0.1960 0.1960 13,100 -0.00(-0.51%)
Aug 17, 2018 0.1850 0.2100 0.1850 0.1970 138,200 +0.01(+3.68%)
Aug 16, 2018 0.1780 0.1900 0.1700 0.1900 240,610 +0.01(+5.56%)
Aug 15, 2018 0.1600 0.1800 0.1550 0.1800 119,563 +0.02(+10.77%)
Aug 14, 2018 0.1670 0.1670 0.1550 0.1625 67,700 -0.01(-4.41%)
Aug 13, 2018 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Aug 10, 2018 0.1700 0.1750 0.1700 0.1700 11,000 +0.00(+1.49%)
Aug 09, 2018 0.1638 0.1675 0.1638 0.1675 40,000 +0.01(+4.69%)
Aug 07, 2018 0.1600 0.1600 0.1600 0 -0.01(-4.48%)
Aug 06, 2018 0.1675 0.1675 0.1675 30 +0.00(+0.00%)
Aug 03, 2018 0.1675 0.1675 0.1675 0.1675 11,700 +0.00(+0.90%)
Aug 02, 2018 0.1660 0.1660 0.1600 0.1660 16,247 -0.00(-1.19%)
Aug 01, 2018 0.1600 0.1680 0.1600 0.1680 6,550 +0.01(+3.38%)
Jul 31, 2018 0.1700 0.1700 0.1625 0.1625 6,000 +0.01(+4.84%)
Jul 30, 2018 0.1625 0.1625 0.1550 0.1550 21,000 -0.01(-4.62%)
Jul 27, 2018 0.1500 0.1625 0.1500 0.1625 93,800 +0.02(+10.40%)
Jul 26, 2018 0.1700 0.1700 0.1450 0.1472 87,350 -0.03(-15.89%)
Jul 25, 2018 0.1725 0.1825 0.1725 0.1750 31,857 +0.00(+2.94%)
Jul 24, 2018 0.1800 0.1800 0.1700 0.1700 64,900 -0.01(-6.85%)
Jul 23, 2018 0.1807 0.1825 0.1800 0.1825 6,990 +0.00(+0.00%)
Jul 20, 2018 0.1825 0.1825 0.1825 0.1825 10,000 +0.01(+7.35%)
Jul 19, 2018 0.1750 0.1800 0.1650 0.1700 75,208 -0.01(-5.56%)
Jul 18, 2018 0.1800 0.1800 0.1650 0.1800 38,658 +0.02(+16.13%)
Jul 17, 2018 0.1850 0.1850 0.1163 0.1550 112,989 -0.05(-22.50%)
Jul 13, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jul 12, 2018 0.1963 0.2025 0.1900 0.1900 56,100 +0.00(+0.00%)
Jul 11, 2018 0.1925 0.2000 0.1900 0.1900 26,728 -0.01(-6.17%)
Jul 10, 2018 0.2000 0.2025 0.2000 0.2025 5,000 -0.01(-3.57%)
Jul 09, 2018 0.2080 0.2100 0.1850 0.2100 105,500 +0.02(+13.51%)
Jul 06, 2018 0.1980 0.1980 0.1850 0.1850 76,200 -0.02(-7.50%)
Jul 05, 2018 0.2050 0.2050 0.2000 0.2000 23,850 -0.00(-2.44%)
Jul 03, 2018 0.2050 0.2050 0.2050 0 -0.00(-1.20%)
Jul 02, 2018 0.2095 0.2095 0.2095 0.2075 350 -0.00(-1.19%)
Jun 29, 2018 0.2100 0.2100 0.2100 0.2100 450 +0.00(+0.00%)
Jun 27, 2018 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Jun 26, 2018 0.2300 0.2401 0.2300 0.2300 123,200 +0.00(+0.00%)
Jun 25, 2018 0.2250 0.2300 0.2250 0.2300 1,119 +0.00(+1.55%)
Jun 22, 2018 0.2265 0.2265 0.2265 0.2265 500 -0.00(-0.17%)
Jun 21, 2018 0.2300 0.2300 0.2269 0.2269 10,500 -0.01(-5.47%)
Jun 19, 2018 0.2400 0.2400 0.2400 60 +0.04(+20.00%)
Jun 18, 2018 0.2200 0.2200 0.2000 0.2000 10,000 -0.06(-23.08%)
Jun 15, 2018 0.2300 0.2300 0.2600 1,200 +0.03(+13.04%)
Jun 13, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 12, 2018 0.2350 0.2350 0.1840 0.2300 117,692 -0.01(-4.17%)
Jun 08, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jun 07, 2018 0.2650 0.2650 0.2213 0.2300 151,300 -0.04(-14.81%)
Jun 06, 2018 0.2798 0.2798 0.2700 0.2700 30,100 -0.01(-3.57%)
Jun 05, 2018 0.2800 0.2800 0.2800 0.2800 800 -0.01(-2.10%)
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.