Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midwest Energy Emissions Corp (OP: MEEC )

0.7600 -0.0240 (-3.06%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 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 30, 2020 0.3299 0.3656 0.3150 0.3500 140,229 +0.05(+16.67%)
Sep 29, 2020 0.3000 0.3000 0.3000 0.3000 1,600 +0.01(+1.69%)
Sep 28, 2020 0.2850 0.3137 0.2850 0.2950 204,050 +0.01(+2.08%)
Sep 25, 2020 0.2890 0.2900 0.2890 0.2890 12,900 -0.00(-0.34%)
Sep 24, 2020 0.2890 0.2900 0.2890 0.2900 5,434 +0.01(+1.75%)
Sep 23, 2020 0.2850 0.2850 0.2850 0.2850 2,000 -0.01(-1.72%)
Sep 22, 2020 0.2900 0.2900 0.2900 0.2900 2,500 -0.01(-3.33%)
Sep 21, 2020 0.3000 0.3000 0.3000 0.3000 1,600 +0.00(+1.18%)
Sep 18, 2020 0.2965 0.2965 0.2965 0.2965 100 +0.01(+3.13%)
Sep 17, 2020 0.2950 0.2950 0.2810 0.2875 5,945 -0.01(-2.54%)
Sep 16, 2020 0.3000 0.3185 0.2950 0.2950 28,076 -0.01(-1.67%)
Sep 15, 2020 0.3000 0.3000 0.3000 0.3000 1,600 +0.00(+0.00%)
Sep 14, 2020 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Sep 11, 2020 0.3100 0.3100 0.3000 0.3000 21,900 +0.00(+0.00%)
Sep 09, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 08, 2020 0.3033 0.3050 0.3000 0.3000 56,581 -0.00(-0.17%)
Sep 04, 2020 0.2800 0.3253 0.2800 0.3005 188,900 +0.02(+7.71%)
Sep 02, 2020 0.2790 0.2790 0.2790 0 +0.01(+3.33%)
Sep 01, 2020 0.2700 0.2700 0.2700 0.2700 2,750 -0.01(-3.57%)
Aug 31, 2020 0.2800 0.2900 0.2800 0.2800 21,550 +0.00(+1.27%)
Aug 28, 2020 0.2900 0.2900 0.2696 0.2765 20,600 +0.02(+6.35%)
Aug 27, 2020 0.2650 0.2650 0.2600 0.2600 9,326 -0.03(-10.34%)
Aug 26, 2020 0.2600 0.2900 0.2600 0.2900 9,133 +0.01(+3.57%)
Aug 25, 2020 0.2700 0.2800 0.2700 0.2800 36,871 +0.00(+0.36%)
Aug 24, 2020 0.2790 0.2790 0.2790 18 +0.00(+0.00%)
Aug 21, 2020 0.2755 0.2790 0.2755 0.2790 23,000 +0.00(+1.27%)
Aug 20, 2020 0.2700 0.2755 0.2600 0.2755 50,906 -0.00(-1.61%)
Aug 19, 2020 0.2800 0.2800 0.2800 0.2800 1,370 +0.00(+0.00%)
Aug 18, 2020 0.2750 0.2800 0.2750 0.2800 1,850 +0.00(+0.00%)
Aug 17, 2020 0.2800 0.2800 0.2800 0.2800 6,400 +0.02(+7.69%)
Aug 14, 2020 0.2820 0.2820 0.2600 0.2600 46,500 -0.02(-7.80%)
Aug 13, 2020 0.2818 0.2820 0.2750 0.2820 15,297 +0.01(+4.44%)
Aug 12, 2020 0.2770 0.2835 0.2700 0.2700 68,341 -0.02(-6.90%)
Aug 11, 2020 0.2730 0.2900 0.2700 0.2900 58,828 +0.02(+5.69%)
Aug 10, 2020 0.2900 0.2900 0.2744 0.2744 132,200 -0.00(-0.22%)
Aug 07, 2020 0.2800 0.2850 0.2700 0.2750 202,000 -0.01(-2.48%)
Aug 06, 2020 0.2980 0.2992 0.2820 0.2820 62,587 -0.01(-2.76%)
Aug 05, 2020 0.3300 0.3300 0.2900 0.2900 23,692 -0.01(-1.69%)
Aug 04, 2020 0.2400 0.3000 0.2200 0.2950 549,981 +0.09(+47.50%)
Aug 03, 2020 0.1700 0.2050 0.1700 0.2000 95,500 +0.03(+17.65%)
Jul 31, 2020 0.1650 0.1700 0.1650 0.1700 13,400 +0.01(+3.03%)
Jul 30, 2020 0.1650 0.1650 0.1650 0.1650 2,001 -0.00(-1.49%)
Jul 29, 2020 0.1675 0.1675 0.1675 0.1675 299 +0.00(+1.52%)
Jul 28, 2020 0.1650 0.1650 0.1650 0.1650 1,828 -0.00(-1.49%)
Jul 24, 2020 0.1675 0.1675 0.1675 0 +0.00(+1.52%)
Jul 23, 2020 0.1500 0.1650 0.1500 0.1650 95,430 -0.01(-2.94%)
Jul 22, 2020 0.1700 0.1700 0.1700 4 +0.00(+0.00%)
Jul 21, 2020 0.1790 0.1790 0.1700 0.1700 13,966 -0.00(-2.13%)
Jul 20, 2020 0.1800 0.1800 0.0500 0.1737 98,141 -0.01(-3.50%)
Jul 17, 2020 0.1848 0.1848 0.1800 0.1800 5,000 +0.00(+0.00%)
Jul 16, 2020 0.1848 0.1848 0.1800 0.1800 3,089 +0.00(+0.00%)
Jul 15, 2020 0.1850 0.1850 0.1800 0.1800 5,000 +0.00(+0.00%)
Jul 14, 2020 0.1800 0.1920 0.1500 0.1800 18,467 -0.01(-5.16%)
Jul 13, 2020 0.1801 0.1898 0.1801 0.1898 6,001 +0.00(+1.23%)
Jul 10, 2020 0.1800 0.1900 0.1800 0.1875 58,500 +0.00(+0.00%)
Jul 09, 2020 0.1875 0.1875 0.1100 0.1875 28,870 -0.01(-4.09%)
Jul 08, 2020 0.1850 0.1955 0.1850 0.1955 6,700 +0.01(+2.89%)
Jul 07, 2020 0.1900 0.1900 0.1900 0.1900 1,800 -0.01(-5.00%)
Jul 02, 2020 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
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.