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

Midwest Energy Emissions Corp (OP: MEEC )

0.8150 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 16, 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, 2018 0.2850 0.2980 0.2850 0.2980 33,180 +0.01(+3.88%)
May 30, 2018 0.2985 0.3000 0.2850 0.2869 6,925 -0.01(-4.37%)
May 29, 2018 0.2869 0.3000 0.2850 0.3000 11,182 +0.02(+5.26%)
May 25, 2018 0.2850 0.2850 0.2850 0 -0.02(-7.32%)
May 24, 2018 0.2850 0.3075 0.2850 0.3075 2,000 +0.02(+7.89%)
May 23, 2018 0.3000 0.3000 0.2850 0.2850 7,700 -0.02(-5.00%)
May 22, 2018 0.3990 0.3990 0.2950 0.3000 175,608 -0.10(-25.00%)
May 21, 2018 0.3713 0.4000 0.3713 0.4000 73,593 +0.04(+10.50%)
May 18, 2018 0.3750 0.3750 0.3620 0.3620 4,400 -0.02(-4.74%)
May 17, 2018 0.3500 0.3950 0.3500 0.3800 17,200 -0.02(-3.80%)
May 16, 2018 0.3990 0.3990 0.3950 0.3950 23,505 +0.01(+2.57%)
May 15, 2018 0.3851 0.3851 0.3851 0.3851 10,128 +0.00(+0.00%)
May 14, 2018 0.3900 0.3900 0.3851 0.3851 16,019 -0.00(-0.45%)
May 11, 2018 0.3975 0.3975 0.3868 0.3868 45,550 -0.01(-3.29%)
May 09, 2018 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
May 08, 2018 0.4000 0.4150 0.4000 0.4150 14,500 +0.01(+2.47%)
May 07, 2018 0.4000 0.4050 0.4000 0.4050 17,500 +0.01(+2.53%)
May 04, 2018 0.3955 0.3955 0.3950 0.3950 6,495 -0.01(-1.25%)
May 03, 2018 0.4000 0.4000 0.4000 0.4000 10,894 +0.00(+0.00%)
May 01, 2018 0.4000 0.4000 0.4000 0 -0.02(-3.73%)
Apr 30, 2018 0.4155 0.4155 0.4155 0.4155 500 +0.02(+3.87%)
Apr 27, 2018 0.4125 0.4200 0.4000 0.4000 46,410 -0.03(-6.98%)
Apr 26, 2018 0.4100 0.4300 0.3500 0.4300 55,200 +0.02(+4.88%)
Apr 25, 2018 0.4500 0.4680 0.4100 0.4100 80,567 -0.03(-6.82%)
Apr 24, 2018 0.4550 0.4550 0.4200 0.4400 4,444 +0.02(+4.76%)
Apr 23, 2018 0.4290 0.4700 0.4200 0.4200 184,210 +0.01(+2.44%)
Apr 20, 2018 0.3700 0.4499 0.3650 0.4100 290,335 +0.05(+13.57%)
Apr 19, 2018 0.3500 0.3900 0.3400 0.3610 231,831 +0.01(+3.14%)
Apr 18, 2018 0.2650 0.3500 0.2650 0.3500 56,865 +0.09(+32.51%)
Apr 17, 2018 0.2700 0.3000 0.2600 0.2641 97,360 +0.03(+10.98%)
Apr 16, 2018 0.2500 0.2500 0.2300 0.2380 33,723 -0.01(-4.39%)
Apr 13, 2018 0.2500 0.2500 0.2333 0.2489 151,308 -0.00(-0.38%)
Apr 12, 2018 0.2396 0.2499 0.2370 0.2499 58,854 -0.00(-0.04%)
Apr 11, 2018 0.2500 0.2500 0.2369 0.2500 176,850 -0.00(-1.92%)
Apr 10, 2018 0.2388 0.2800 0.2388 0.2549 54,435 +0.01(+6.21%)
Apr 09, 2018 0.2400 0.2400 0.2301 0.2400 22,031 +0.00(+0.00%)
Apr 06, 2018 0.2390 0.2400 0.2390 0.2400 3,500 +0.00(+0.42%)
Apr 05, 2018 0.2376 0.2390 0.2250 0.2390 21,200 -0.00(-0.42%)
Apr 03, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 02, 2018 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Mar 29, 2018 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Mar 28, 2018 0.2500 0.2500 0.2400 0.2500 2,200 +0.01(+5.04%)
Mar 27, 2018 0.2650 0.2700 0.2380 0.2380 58,500 -0.02(-8.46%)
Mar 26, 2018 0.2600 0.2600 0.2600 0.2600 2,500 -0.01(-1.89%)
Mar 23, 2018 0.2650 0.2700 0.2600 0.2650 11,300 +0.01(+1.92%)
Mar 22, 2018 0.2780 0.2780 0.2600 0.2600 10,000 -0.01(-3.70%)
Mar 21, 2018 0.2700 0.2700 0.2700 0.2700 2,500 -0.01(-3.23%)
Mar 20, 2018 0.2700 0.2790 0.2700 0.2790 3,065 +0.00(+0.36%)
Mar 16, 2018 0.2780 0.2780 0.2780 0 +0.00(+0.14%)
Mar 15, 2018 0.2750 0.2789 0.2570 0.2776 63,200 +0.00(+0.95%)
Mar 14, 2018 0.2751 0.2751 0.2751 0.2750 8,200 +0.01(+1.85%)
Mar 13, 2018 0.2660 0.2700 0.2550 0.2700 52,300 +0.01(+3.85%)
Mar 12, 2018 0.2790 0.2790 0.2600 0.2600 48,012 -0.02(-6.81%)
Mar 09, 2018 0.2694 0.2790 0.2694 0.2790 1,600 +0.00(+0.00%)
Mar 08, 2018 0.2790 0.2790 0.2680 0.2790 16,700 +0.01(+2.95%)
Mar 07, 2018 0.2710 0.2710 0.2710 0.2710 3,000 -0.01(-2.87%)
Mar 06, 2018 0.2720 0.2790 0.2710 0.2790 2,200 +0.01(+2.20%)
Mar 05, 2018 0.2700 0.2730 0.2600 0.2730 24,700 -0.01(-1.80%)
Mar 02, 2018 0.2750 0.2800 0.2566 0.2780 62,904 +0.02(+6.11%)
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.