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

Midwest Energy Emissions Corp (OP: MEEC )

0.8074 -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 29, 2015 0.5500 0.7000 0.5500 0.7000 26,739 +0.15(+27.27%)
May 28, 2015 0.5500 0.5500 0.5500 0.5500 4,300 +0.00(+0.00%)
May 27, 2015 0.5500 0.5500 0.5500 0.5500 9,050 +0.00(+0.00%)
May 26, 2015 0.5900 0.5900 0.4811 0.5500 69,045 -0.05(-8.33%)
May 22, 2015 0.6000 0.6000 0.6000 0 -0.08(-11.76%)
May 21, 2015 0.6800 0.6900 0.6500 0.6800 45,685 +0.03(+4.62%)
May 20, 2015 0.5500 0.7000 0.4700 0.6500 87,116 +0.10(+18.18%)
May 19, 2015 0.6250 0.6250 0.4700 0.5500 129,925 -0.09(-14.06%)
May 18, 2015 0.6900 0.6900 0.6400 0.6400 31,444 -0.04(-5.88%)
May 15, 2015 0.6900 0.6900 0.6800 0.6800 10,350 -0.01(-1.45%)
May 14, 2015 0.7000 0.7000 0.6806 0.6900 10,760 -0.01(-1.43%)
May 13, 2015 0.7000 0.7000 0.6990 0.7000 18,290 -0.03(-4.11%)
May 12, 2015 0.7300 0.7300 0.7200 0.7300 57,524 +0.00(+0.00%)
May 11, 2015 0.7000 0.7331 0.7000 0.7300 51,872 +0.03(+4.29%)
May 08, 2015 0.7000 0.7000 0.7000 0.7000 10,150 +0.00(+0.00%)
May 07, 2015 0.6410 0.7000 0.6410 0.7000 23,391 +0.05(+7.69%)
May 06, 2015 0.6500 0.7000 0.6300 0.6500 41,830 -0.03(-4.40%)
May 05, 2015 0.6900 0.6900 0.6251 0.6799 26,127 -0.01(-1.46%)
May 04, 2015 0.7000 0.7100 0.6400 0.6900 106,050 +0.02(+2.99%)
May 01, 2015 0.6800 0.7100 0.6700 0.6700 50,910 +0.00(+0.00%)
Apr 30, 2015 0.7200 0.7200 0.6700 0.6700 52,050 -0.05(-6.94%)
Apr 29, 2015 0.7000 0.7200 0.6801 0.7200 25,602 +0.04(+5.87%)
Apr 28, 2015 0.7600 0.7600 0.6700 0.6801 86,109 -0.08(-10.51%)
Apr 27, 2015 0.8150 0.8300 0.7580 0.7600 136,440 -0.05(-5.59%)
Apr 24, 2015 0.7700 0.8300 0.7650 0.8050 172,296 +0.04(+4.55%)
Apr 23, 2015 0.7200 0.7900 0.7200 0.7700 183,332 +0.05(+6.94%)
Apr 22, 2015 0.7000 0.7200 0.6900 0.7200 48,535 +0.02(+2.86%)
Apr 21, 2015 0.6900 0.7000 0.6900 0.7000 9,240 +0.01(+1.45%)
Apr 20, 2015 0.7300 0.7300 0.6900 0.6900 14,000 -0.01(-1.43%)
Apr 17, 2015 0.6850 0.7000 0.6850 0.7000 9,623 +0.01(+1.45%)
Apr 16, 2015 0.6200 0.6999 0.6100 0.6900 31,046 +0.07(+11.29%)
Apr 15, 2015 0.8400 0.8400 0.6100 0.6200 34,470 -0.21(-25.30%)
Apr 14, 2015 0.6650 0.8400 0.6650 0.8300 147,874 +0.17(+25.76%)
Apr 13, 2015 0.6600 0.6600 0.6600 0.6600 14,100 +0.00(+0.00%)
Apr 10, 2015 0.6900 0.6900 0.6600 0.6600 4,600 -0.03(-4.35%)
Apr 09, 2015 0.6900 0.6900 0.6700 0.6900 6,892 +0.02(+2.99%)
Apr 08, 2015 0.6126 0.6700 0.6126 0.6700 3,150 +0.02(+3.08%)
Apr 07, 2015 0.6500 0.6500 0.6500 0.6500 11,047 +0.00(+0.00%)
Apr 06, 2015 0.6400 0.6500 0.5901 0.6500 15,948 +0.03(+4.84%)
Apr 02, 2015 0.6200 0.6200 0.6200 0 -0.01(-1.60%)
Apr 01, 2015 0.6700 0.6700 0.6301 0.6301 12,000 -0.03(-4.54%)
Mar 31, 2015 0.6900 0.7500 0.6601 0.6601 69,632 +0.01(+1.55%)
Mar 30, 2015 0.6400 0.6500 0.6200 0.6500 10,268 +0.00(+0.00%)
Mar 26, 2015 0.6500 0.6500 0.6500 17 -0.04(-5.80%)
Mar 25, 2015 0.7000 0.7000 0.6800 0.6900 3,450 +0.00(+0.00%)
Mar 24, 2015 0.6900 0.6900 0.6500 0.6900 43,053 +0.00(+0.00%)
Mar 23, 2015 0.6600 0.7000 0.6200 0.6900 33,810 +0.00(+0.00%)
Mar 20, 2015 0.6800 0.6900 0.6800 0.6900 15,475 +0.02(+2.99%)
Mar 19, 2015 0.6500 0.7000 0.6500 0.6700 162,928 +0.03(+4.69%)
Mar 18, 2015 0.6100 0.6400 0.5101 0.6400 23,103 +0.03(+4.92%)
Mar 17, 2015 0.6500 0.6500 0.6000 0.6100 30,720 -0.05(-7.58%)
Mar 16, 2015 0.6900 0.6900 0.6500 0.6600 37,800 -0.04(-5.71%)
Mar 13, 2015 0.7300 0.7300 0.6900 0.7000 47,196 +0.04(+6.06%)
Mar 12, 2015 0.7100 0.7100 0.6600 0.6600 25,600 -0.04(-5.71%)
Mar 11, 2015 0.7000 0.7300 0.6970 0.7000 76,980 +0.00(+0.00%)
Mar 10, 2015 0.6900 0.7000 0.6800 0.7000 53,880 +0.00(+0.00%)
Mar 09, 2015 0.6800 0.7000 0.6750 0.7000 14,405 +0.02(+2.94%)
Mar 06, 2015 0.7000 0.7000 0.6500 0.6800 46,919 +0.00(+0.00%)
Mar 05, 2015 0.6800 0.7300 0.6800 0.6800 51,299 +0.02(+3.03%)
Mar 04, 2015 0.7000 0.6500 0.6600 42,882 -0.04(-5.71%)
Mar 03, 2015 0.5300 0.4500 0.7000 257,562 +0.25(+55.56%)
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.