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

Midwest Energy Emissions Corp (OP: MEEC )

0.7750 -0.0149 (-1.89%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 10, 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 (%)
Sep 29, 2023 0.4000 0.4000 0.3800 0.3850 93,545 -0.02(-3.75%)
Sep 28, 2023 0.3900 0.4000 0.3900 0.4000 18,200 +0.00(+0.00%)
Sep 27, 2023 0.4400 0.4500 0.3800 0.4000 193,776 -0.03(-6.98%)
Sep 26, 2023 0.3600 0.4350 0.3600 0.4300 214,810 +0.07(+19.44%)
Sep 25, 2023 0.3102 0.3600 0.3580 0.3600 73,350 +0.02(+4.65%)
Sep 22, 2023 0.3100 0.3440 0.3065 0.3440 59,854 +0.04(+11.91%)
Sep 21, 2023 0.3049 0.3097 0.3000 0.3074 19,901 +0.00(+0.79%)
Sep 19, 2023 0.3050 0 +0.01(+1.67%)
Sep 18, 2023 0.2894 0.3000 0.2851 0.3000 48,446 +0.01(+3.66%)
Sep 15, 2023 0.2750 0.2894 0.2680 0.2894 139,300 +0.01(+5.24%)
Sep 14, 2023 0.2750 0.2820 0.2580 0.2750 89,541 +0.02(+5.77%)
Sep 13, 2023 0.2641 0.2720 0.2502 0.2600 14,916 -0.00(-1.52%)
Sep 12, 2023 0.2400 0.2750 0.2300 0.2640 172,728 +0.03(+14.78%)
Sep 11, 2023 0.2339 0.2400 0.2300 0.2300 81,769 +0.01(+3.74%)
Sep 08, 2023 0.2300 0.2300 0.2202 0.2217 60,113 +0.00(+0.77%)
Sep 07, 2023 0.2250 0.2306 0.2200 0.2200 165,517 -0.01(-6.38%)
Sep 06, 2023 0.2200 0.2350 0.2151 0.2350 75,554 +0.01(+6.82%)
Sep 05, 2023 0.2450 0.2450 0.2100 0.2200 94,874 -0.02(-10.20%)
Sep 01, 2023 0.2550 0.2550 0.2101 0.2450 80,575 -0.03(-9.26%)
Aug 31, 2023 0.2700 0.2700 0.2550 0.2700 15,211 +0.00(+0.00%)
Aug 30, 2023 0.2816 0.2816 0.2410 0.2700 38,600 -0.01(-3.50%)
Aug 29, 2023 0.2602 0.2800 0.2501 0.2798 81,954 +0.00(+1.75%)
Aug 28, 2023 0.2600 0.2750 0.2600 0.2750 58,249 -0.01(-1.79%)
Aug 25, 2023 0.2500 0.2800 0.2500 0.2800 60,907 +0.01(+3.70%)
Aug 24, 2023 0.2520 0.2749 0.2410 0.2700 11,100 -0.01(-1.82%)
Aug 23, 2023 0.2225 0.2750 0.2225 0.2750 345,009 +0.05(+23.60%)
Aug 22, 2023 0.2250 0.2250 0.2200 0.2225 39,257 +0.01(+3.06%)
Aug 21, 2023 0.2248 0.2385 0.2120 0.2159 140,799 -0.01(-6.13%)
Aug 18, 2023 0.2400 0.2425 0.2150 0.2300 73,401 -0.01(-4.17%)
Aug 17, 2023 0.2001 0.2500 0.2001 0.2400 302,370 -0.03(-9.43%)
Aug 16, 2023 0.2900 0.2918 0.2650 0.2650 379,141 -0.02(-8.62%)
Aug 15, 2023 0.2801 0.2995 0.2600 0.2900 43,981 +0.01(+1.75%)
Aug 14, 2023 0.2900 0.2950 0.2800 0.2850 42,700 -0.01(-3.36%)
Aug 11, 2023 0.3000 0.3299 0.2850 0.2949 66,296 +0.00(+1.44%)
Aug 10, 2023 0.2951 0.2954 0.2907 0.2907 21,750 -0.01(-2.55%)
Aug 09, 2023 0.3001 0.3001 0.2950 0.2983 42,890 -0.01(-3.74%)
Aug 08, 2023 0.3100 0.3100 0.3015 0.3099 72,445 +0.00(+0.62%)
Aug 07, 2023 0.3090 0.3100 0.3055 0.3080 15,252 -0.01(-3.63%)
Aug 04, 2023 0.3225 0.3225 0.3080 0.3196 106,060 +0.00(+1.46%)
Aug 03, 2023 0.3150 0.3208 0.3150 0.3150 7,975 -0.00(-1.41%)
Aug 02, 2023 0.3235 0.3236 0.3125 0.3195 73,241 -0.00(-0.16%)
Aug 01, 2023 0.3356 0.3356 0.3200 0.3200 143,937 -0.02(-5.63%)
Jul 31, 2023 0.3390 0.3391 0.3390 0.3391 2,000 -0.00(-0.99%)
Jul 28, 2023 0.3325 0.3425 0.3325 0.3425 141,780 +0.00(+0.74%)
Jul 27, 2023 0.3350 0.3495 0.3200 0.3400 368,530 +0.02(+4.62%)
Jul 26, 2023 0.3350 0.3500 0.3225 0.3250 204,757 -0.02(-7.14%)
Jul 25, 2023 0.3299 0.3549 0.3250 0.3500 41,951 +0.01(+2.97%)
Jul 24, 2023 0.3100 0.3399 0.3100 0.3399 195,683 +0.03(+11.44%)
Jul 21, 2023 0.3210 0.3222 0.2999 0.3050 109,594 -0.02(-4.69%)
Jul 20, 2023 0.3250 0.3250 0.3157 0.3200 291,458 +0.00(+0.47%)
Jul 19, 2023 0.3225 0.3250 0.3087 0.3185 280,168 -0.00(-0.78%)
Jul 18, 2023 0.3230 0.3250 0.3075 0.3210 312,350 +0.00(+0.31%)
Jul 17, 2023 0.3450 0.3450 0.3100 0.3200 180,689 -0.02(-7.25%)
Jul 14, 2023 0.3450 0.3655 0.3299 0.3450 184,275 -0.00(-1.29%)
Jul 13, 2023 0.3200 0.3732 0.3125 0.3495 300,639 +0.04(+14.22%)
Jul 12, 2023 0.2950 0.3200 0.2950 0.3060 112,850 +0.02(+7.18%)
Jul 11, 2023 0.2851 0.2950 0.2751 0.2855 500,278 +0.00(+0.14%)
Jul 10, 2023 0.2695 0.3000 0.2690 0.2851 241,566 +0.00(+1.46%)
Jul 07, 2023 0.2938 0.2950 0.2810 0.2810 13,500 -0.01(-3.27%)
Jul 06, 2023 0.2905 0.2940 0.2875 0.2905 12,600 +0.00(+0.17%)
Jul 05, 2023 0.2900 0.2934 0.2710 0.2900 48,828 +0.02(+7.01%)
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.