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

Midwest Energy Emissions Corp (OP: MEEC )

0.8100 -0.0123 (-1.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2022 0.4423 0.4750 0.4100 0.4700 106,025 +0.04(+10.07%)
Jan 28, 2022 0.3600 0.4495 0.3600 0.4270 282,093 +0.01(+1.67%)
Jan 27, 2022 0.4500 0.4715 0.4100 0.4200 99,803 -0.07(-13.40%)
Jan 26, 2022 0.5300 0.5300 0.2500 0.4850 182,167 -0.03(-6.46%)
Jan 25, 2022 0.4890 0.5185 0.4700 0.5185 164,598 +0.04(+8.70%)
Jan 24, 2022 0.5210 0.5350 0.4500 0.4770 223,867 -0.06(-10.51%)
Jan 21, 2022 0.5650 0.5794 0.4900 0.5330 334,285 -0.03(-5.24%)
Jan 20, 2022 0.5610 0.5800 0.4830 0.5625 155,349 +0.00(+0.27%)
Jan 19, 2022 0.5610 0.5655 0.5610 0.5610 4,955 -0.01(-1.58%)
Jan 18, 2022 0.5990 0.6000 0.5420 0.5700 54,556 +0.00(+0.00%)
Jan 14, 2022 0.5700 0 +0.01(+2.70%)
Jan 13, 2022 0.5520 0.5737 0.5400 0.5550 62,410 +0.00(+0.73%)
Jan 12, 2022 0.5700 0.6000 0.5500 0.5510 109,424 -0.00(-0.27%)
Jan 11, 2022 0.5948 0.5948 0.5500 0.5525 31,138 +0.00(+0.45%)
Jan 10, 2022 0.6000 0.6270 0.5470 0.5500 150,752 -0.08(-12.70%)
Jan 07, 2022 0.6300 0.6749 0.5900 0.6300 86,421 +0.00(+0.00%)
Jan 06, 2022 0.6700 0.6990 0.6105 0.6300 66,403 -0.04(-5.97%)
Jan 05, 2022 0.6650 0.6800 0.6290 0.6700 66,150 -0.01(-0.74%)
Jan 04, 2022 0.6200 0.6750 0.6200 0.6750 31,728 +0.06(+8.87%)
Jan 03, 2022 0.5900 0.6200 0.4600 0.6200 420,333 +0.03(+5.08%)
Dec 31, 2021 0.5800 0.5900 0.5600 0.5900 120,717 +0.01(+0.85%)
Dec 30, 2021 0.5900 0.6055 0.5700 0.5850 112,802 -0.02(-3.31%)
Dec 29, 2021 0.5880 0.6050 0.5600 0.6050 115,756 +0.04(+6.14%)
Dec 28, 2021 0.5250 0.5810 0.5250 0.5700 112,539 +0.04(+7.75%)
Dec 27, 2021 0.5800 0.5925 0.5000 0.5290 183,500 -0.05(-8.79%)
Dec 23, 2021 0.5825 0.6000 0.5800 0.5800 61,750 +0.00(+0.00%)
Dec 22, 2021 0.5450 0.5972 0.5450 0.5800 52,147 +0.03(+6.42%)
Dec 21, 2021 0.5591 0.5900 0.5450 0.5450 108,700 -0.01(-2.52%)
Dec 20, 2021 0.5899 0.6095 0.4800 0.5591 272,038 -0.05(-8.27%)
Dec 17, 2021 0.6000 0.6095 0.5620 0.6095 251,990 -0.01(-1.69%)
Dec 16, 2021 0.6100 0.6200 0.5951 0.6200 80,245 -0.01(-1.59%)
Dec 15, 2021 0.6100 0.6300 0.6000 0.6300 106,818 +0.00(+0.03%)
Dec 14, 2021 0.6250 0.6598 0.6035 0.6298 73,965 -0.00(-0.03%)
Dec 13, 2021 0.6600 0.6600 0.6181 0.6300 35,594 -0.03(-4.55%)
Dec 10, 2021 0.6050 0.6600 0.6050 0.6600 44,050 +0.04(+6.45%)
Dec 09, 2021 0.6200 0.6200 0.6000 0.6200 48,854 +0.01(+1.31%)
Dec 08, 2021 0.6500 0.6500 0.5981 0.6120 119,679 -0.01(-1.29%)
Dec 07, 2021 0.5849 0.6450 0.5810 0.6200 135,440 +0.03(+5.08%)
Dec 06, 2021 0.6450 0.6450 0.5505 0.5900 89,780 -0.06(-9.54%)
Dec 03, 2021 0.6750 0.7342 0.6100 0.6522 143,262 -0.06(-8.11%)
Dec 02, 2021 0.6487 0.7098 0.6100 0.7098 258,551 +0.02(+3.62%)
Dec 01, 2021 0.7060 0.7300 0.6800 0.6850 30,666 -0.04(-5.19%)
Nov 30, 2021 0.7100 0.7400 0.7100 0.7225 20,829 +0.01(+1.05%)
Nov 29, 2021 0.7500 0.7500 0.6720 0.7150 112,656 -0.06(-7.14%)
Nov 26, 2021 0.7500 0.7700 0.7380 0.7700 39,650 +0.00(+0.06%)
Nov 24, 2021 0.7399 0.7700 0.7399 0.7695 58,828 +0.03(+4.27%)
Nov 23, 2021 0.7700 0.7700 0.7315 0.7380 82,102 -0.03(-4.16%)
Nov 22, 2021 0.7915 0.7915 0.7301 0.7700 111,396 -0.01(-1.28%)
Nov 19, 2021 0.7975 0.7990 0.7700 0.7800 85,340 -0.01(-1.55%)
Nov 18, 2021 0.8599 0.8400 0.7923 0.7923 123,345 -0.07(-7.87%)
Nov 17, 2021 0.8700 0.8700 0.8511 0.8600 51,937 -0.01(-0.59%)
Nov 16, 2021 0.8899 0.8900 0.8570 0.8651 188,555 -0.02(-2.25%)
Nov 15, 2021 0.8500 0.9000 0.8500 0.8850 216,349 +0.05(+5.36%)
Nov 12, 2021 0.8450 0.8599 0.7930 0.8400 170,144 -0.01(-0.59%)
Nov 11, 2021 0.8350 0.8495 0.7900 0.8450 81,782 +0.01(+1.20%)
Nov 10, 2021 0.8599 0.8350 70,967 -0.01(-0.60%)
Nov 09, 2021 0.8745 0.8745 0.8400 0.8400 44,830 -0.01(-1.18%)
Nov 08, 2021 0.8400 0.8980 0.8400 0.8500 66,448 -0.02(-2.07%)
Nov 05, 2021 0.8500 0.8700 0.8400 0.8680 85,975 +0.00(+0.35%)
Nov 04, 2021 0.8622 0.8800 0.8500 0.8650 20,967 -0.02(-1.70%)
Nov 03, 2021 0.8605 0.8947 0.8605 0.8800 24,582 +0.01(+1.15%)
Nov 02, 2021 0.8510 0.8995 0.8510 0.8700 49,741 -0.01(-0.57%)
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.