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

Midwest Energy Emissions Corp (OP: MEEC )

0.8223 +0.0073 (+0.90%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 30, 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 (%)
Nov 30, 2022 0.3330 0.3495 0.3150 0.3495 242,393 +0.00(+0.00%)
Nov 29, 2022 0.3430 0.3495 0.3100 0.3495 93,936 -0.01(-1.55%)
Nov 28, 2022 0.3530 0.3563 0.3300 0.3550 30,651 -0.00(-1.25%)
Nov 25, 2022 0.3500 0.3608 0.3500 0.3595 22,720 -0.01(-2.50%)
Nov 23, 2022 0.3495 0.3690 0.3403 0.3687 91,137 +0.01(+2.47%)
Nov 22, 2022 0.3700 0.3795 0.3300 0.3598 64,055 +0.00(+1.35%)
Nov 21, 2022 0.3450 0.3590 0.3350 0.3550 118,250 +0.01(+1.43%)
Nov 18, 2022 0.3600 0.3700 0.3352 0.3500 54,732 +0.00(+0.00%)
Nov 17, 2022 0.3499 0.3850 0.3365 0.3500 240,048 +0.00(+0.00%)
Nov 16, 2022 0.3500 0.3900 0.3500 0.3500 201,016 +0.00(+0.00%)
Nov 15, 2022 0.3490 0.4140 0.3385 0.3500 253,201 +0.02(+6.06%)
Nov 14, 2022 0.3050 0.3600 0.2975 0.3300 301,321 +0.02(+6.45%)
Nov 11, 2022 0.3000 0.3200 0.3000 0.3100 58,425 +0.00(+0.00%)
Nov 10, 2022 0.3100 0.3200 0.2900 0.3100 70,961 +0.02(+6.90%)
Nov 09, 2022 0.3051 0.3051 0.2900 0.2900 18,717 -0.03(-9.38%)
Nov 08, 2022 0.3134 0.3200 0.2900 0.3200 95,261 +0.02(+6.67%)
Nov 07, 2022 0.3201 0.3201 0.3000 0.3000 41,122 -0.00(-0.07%)
Nov 04, 2022 0.3055 0.3670 0.3002 0.3002 92,332 -0.00(-1.57%)
Nov 03, 2022 0.2900 0.3255 0.2900 0.3050 101,388 +0.02(+5.17%)
Nov 02, 2022 0.2900 0.2900 0.2800 0.2900 7,115 +0.00(+0.00%)
Nov 01, 2022 0.2875 0.2900 0.2850 0.2900 31,550 +0.00(+0.00%)
Oct 31, 2022 0.2980 0.2980 0.2900 0.2900 31,904 -0.01(-3.33%)
Oct 28, 2022 0.2980 0.3200 0.2950 0.3000 15,030 +0.00(+0.00%)
Oct 27, 2022 0.2860 0.3350 0.2850 0.3000 198,897 +0.02(+7.14%)
Oct 26, 2022 0.2400 0.2800 0.2250 0.2800 95,717 +0.05(+21.74%)
Oct 25, 2022 0.2337 0.2395 0.2175 0.2300 93,700 +0.00(+0.00%)
Oct 24, 2022 0.2600 0.2600 0.2200 0.2300 65,240 -0.02(-8.00%)
Oct 21, 2022 0.2400 0.2595 0.2400 0.2500 1,310 +0.02(+8.65%)
Oct 20, 2022 0.2399 0.2600 0.2301 0.2301 26,900 -0.01(-4.12%)
Oct 19, 2022 0.2599 0.2599 0.2400 0.2400 13,313 -0.01(-4.00%)
Oct 18, 2022 0.2500 0.2500 0.2500 0.2500 6,085 +0.00(+0.81%)
Oct 17, 2022 0.2741 0.2741 0.2480 0.2480 83,539 -0.03(-11.43%)
Oct 14, 2022 0.2480 0.2800 0.2480 0.2800 77,545 +0.03(+12.90%)
Oct 13, 2022 0.2500 0.2690 0.2450 0.2480 26,700 +0.01(+3.33%)
Oct 12, 2022 0.2500 0.2500 0.2400 0.2400 3,950 +0.00(+0.00%)
Oct 11, 2022 0.2600 0.2600 0.2400 0.2400 5,050 -0.02(-7.69%)
Oct 10, 2022 0.2485 0.2698 0.2485 0.2600 17,057 +0.02(+8.33%)
Oct 07, 2022 0.2505 0.2505 0.2400 0.2400 8,760 -0.01(-4.00%)
Oct 06, 2022 0.2630 0.2630 0.2500 0.2500 9,678 -0.00(-1.11%)
Oct 05, 2022 0.2400 0.2528 0.2400 0.2528 9,506 +0.03(+11.37%)
Oct 04, 2022 0.2375 0.2500 0.2270 0.2270 114,807 -0.02(-9.20%)
Oct 03, 2022 0.2191 0.2500 0.2010 0.2500 42,880 +0.01(+4.17%)
Sep 30, 2022 0.2525 0.2550 0.2120 0.2400 229,456 -0.02(-7.69%)
Sep 28, 2022 0.2600 0 +0.02(+6.12%)
Sep 27, 2022 0.2490 0.2490 0.2345 0.2450 5,555 +0.01(+4.48%)
Sep 26, 2022 0.2535 0.2535 0.2345 0.2345 13,765 -0.02(-6.20%)
Sep 23, 2022 0.2630 0.2700 0.2421 0.2500 73,025 -0.03(-10.71%)
Sep 22, 2022 0.2700 0.2800 0.2550 0.2800 19,597 +0.01(+3.70%)
Sep 21, 2022 0.2620 0.2700 0.2600 0.2700 18,000 +0.01(+2.27%)
Sep 20, 2022 0.2500 0.2700 0.2500 0.2640 8,461 +0.00(+1.50%)
Sep 19, 2022 0.2500 0.2800 0.2500 0.2601 10,728 +0.01(+4.04%)
Sep 16, 2022 0.2695 0.2762 0.2500 0.2500 19,028 -0.02(-5.66%)
Sep 15, 2022 0.2880 0.2880 0.2650 0.2650 6,300 +0.00(+1.38%)
Sep 14, 2022 0.2800 0.2800 0.2600 0.2614 17,605 -0.00(-1.36%)
Sep 13, 2022 0.2900 0.2900 0.2650 0.2650 6,400 -0.01(-1.85%)
Sep 12, 2022 0.2770 0.2900 0.2650 0.2700 87,113 -0.01(-2.53%)
Sep 09, 2022 0.2365 0.2770 0.2330 0.2770 96,700 +0.04(+17.12%)
Sep 08, 2022 0.2355 0.2519 0.2330 0.2365 39,753 -0.00(-1.74%)
Sep 07, 2022 0.2250 0.2517 0.2250 0.2407 122,735 +0.01(+4.65%)
Sep 06, 2022 0.2250 0.2470 0.2040 0.2300 417,987 +0.00(+0.00%)
Sep 02, 2022 0.2700 0.2700 0.2003 0.2300 823,713 -0.05(-17.41%)
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.