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

Midwest Energy Emissions Corp (OP: MEEC )

0.8074 -0.0076 (-0.93%)
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 (%)
May 31, 2019 0.2650 0.2650 0.2600 0.2600 10,100 +0.02(+8.33%)
May 30, 2019 0.2650 0.2650 0.2350 0.2400 18,100 -0.03(-9.43%)
May 29, 2019 0.2635 0.2650 0.2635 0.2650 900 +0.00(+0.00%)
May 28, 2019 0.2650 0.2650 0.2650 0.2650 2,500 -0.00(-1.41%)
May 24, 2019 0.2650 0.2688 0.2650 0.2688 4,000 -0.01(-4.00%)
May 21, 2019 0.2800 0.2800 0.2800 0 -0.00(-1.34%)
May 20, 2019 0.2650 0.2850 0.2650 0.2838 60,500 +0.00(+1.36%)
May 17, 2019 0.2750 0.2800 0.2700 0.2800 11,500 +0.01(+1.82%)
May 16, 2019 0.2750 0.2750 0.2750 0.2750 1,301 -0.01(-1.79%)
May 15, 2019 0.2750 0.2800 0.2750 0.2800 40,000 +0.01(+3.70%)
May 14, 2019 0.2700 0.2700 0.2700 51 +0.00(+0.00%)
May 13, 2019 0.2750 0.2750 0.2660 0.2700 11,100 +0.00(+0.00%)
May 10, 2019 0.2749 0.2750 0.2688 0.2700 19,200 +0.01(+2.86%)
May 08, 2019 0.2625 0.2625 0.2625 0 +0.01(+5.00%)
May 03, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
May 02, 2019 0.2600 0.2600 0.2600 0.2600 130 +0.01(+4.00%)
Apr 30, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 29, 2019 0.2580 0.2580 0.2500 0.2500 18,000 -0.01(-2.72%)
Apr 26, 2019 0.2580 0.2600 0.2490 0.2570 55,900 -0.00(-1.15%)
Apr 25, 2019 0.2500 0.2600 0.2500 0.2600 28,632 +0.00(+0.00%)
Apr 24, 2019 0.2500 0.2600 0.2400 0.2600 40,197 +0.00(+0.00%)
Apr 23, 2019 0.2600 0.2600 0.2600 0.2600 7,500 -0.01(-3.70%)
Apr 22, 2019 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.00%)
Apr 18, 2019 0.2675 0.2700 0.2675 0.2700 900 +0.00(+0.00%)
Apr 17, 2019 0.2850 0.2900 0.2600 0.2700 109,355 -0.01(-5.26%)
Apr 16, 2019 0.2850 0.2900 0.2800 0.2850 65,000 +0.00(+0.00%)
Apr 15, 2019 0.2850 0.2850 0.2850 0.2850 23,000 +0.00(+0.00%)
Apr 12, 2019 0.2700 0.2900 0.2700 0.2850 46,700 +0.01(+5.56%)
Apr 11, 2019 0.2700 0.2700 0.2700 0.2700 13,000 -0.00(-1.39%)
Apr 10, 2019 0.2738 0.2738 0.2738 0.2738 2,600 +0.01(+3.32%)
Apr 08, 2019 0.2650 0.2650 0.2650 0 -0.00(-1.49%)
Apr 03, 2019 0.2690 0.2690 0.2690 0 +0.01(+2.67%)
Apr 02, 2019 0.2750 0.2750 0.2620 0.2620 24,200 -0.01(-2.96%)
Mar 29, 2019 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Mar 28, 2019 0.2750 0.2800 0.2750 0.2750 17,601 +0.00(+0.00%)
Mar 27, 2019 0.2750 0.2750 0.2750 0.2750 200 -0.01(-5.17%)
Mar 25, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 22, 2019 0.2980 0.2980 0.2850 0.2900 11,700 -0.01(-3.33%)
Mar 21, 2019 0.3000 0.3000 0.3000 70 +0.00(+0.00%)
Mar 20, 2019 0.3000 0.3000 0.3000 0.3000 1,500 +0.01(+3.45%)
Mar 19, 2019 0.2900 0.2900 0.2850 0.2900 17,637 +0.00(+0.52%)
Mar 18, 2019 0.2875 0.2900 0.2875 0.2885 2,365 +0.02(+6.85%)
Mar 15, 2019 0.2943 0.2943 0.2700 0.2700 7,900 -0.01(-3.57%)
Mar 14, 2019 0.2850 0.2850 0.2800 0.2800 6,150 -0.01(-3.45%)
Mar 13, 2019 0.2900 0.2900 0.2850 0.2900 8,349 +0.01(+1.75%)
Mar 12, 2019 0.2950 0.2950 0.2850 0.2850 24,200 +0.01(+3.64%)
Mar 11, 2019 0.2850 0.2850 0.2750 0.2750 19,333 -0.01(-1.79%)
Mar 08, 2019 0.2800 0.2800 0.2800 0.2800 5,600 -0.00(-1.30%)
Mar 07, 2019 0.2850 0.2850 0.2600 0.2837 77,928 -0.00(-0.46%)
Mar 06, 2019 0.2700 0.2850 0.2620 0.2850 32,360 +0.01(+5.56%)
Mar 05, 2019 0.2850 0.2850 0.2700 0.2700 22,180 -0.01(-3.57%)
Mar 04, 2019 0.2900 0.2900 0.2800 0.2800 4,865 -0.00(-1.41%)
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.