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 (%)
Feb 28, 2014 1.900 2.200 1.900 2.000 0 +0.10(+5.26%)
Feb 27, 2014 2.050 2.100 1.900 1.900 9,563 -0.10(-5.00%)
Feb 26, 2014 1.980 2.630 1.980 2.000 36,772 +0.00(+0.00%)
Feb 25, 2014 2.000 2.000 1.950 2.000 28,488 +0.00(+0.00%)
Feb 24, 2014 1.980 2.000 1.980 2.000 11,931 +0.02(+1.01%)
Feb 21, 2014 1.980 1.980 1.980 1.980 0 +0.03(+1.54%)
Feb 20, 2014 1.950 1.980 1.950 1.950 1,270 -0.03(-1.52%)
Feb 19, 2014 1.980 1.980 1.980 1.980 2,000 +0.00(+0.00%)
Feb 18, 2014 2.050 2.050 1.980 1.980 5,175 -0.07(-3.41%)
Feb 14, 2014 2.050 2.050 2.050 0 -0.01(-0.49%)
Feb 13, 2014 2.050 2.060 2.000 2.060 30,085 +0.01(+0.49%)
Feb 12, 2014 2.100 2.100 2.000 2.050 4,790 +0.00(+0.00%)
Feb 11, 2014 2.100 2.100 2.050 2.050 2,375 +0.00(+0.00%)
Feb 10, 2014 2.000 2.100 2.000 2.050 33,041 +0.06(+3.02%)
Feb 07, 2014 1.975 2.000 1.950 1.990 0 -0.05(-2.45%)
Feb 06, 2014 1.990 2.050 1.900 2.040 8,713 -0.01(-0.49%)
Feb 05, 2014 2.050 2.050 1.900 2.050 3,212 -0.05(-2.38%)
Feb 04, 2014 2.050 2.100 1.900 2.100 4,106 +0.05(+2.44%)
Feb 03, 2014 2.200 2.230 1.800 2.050 55,786 -0.05(-2.38%)
Jan 31, 2014 2.210 2.400 1.700 2.100 0 +0.10(+5.00%)
Jan 30, 2014 1.350 2.000 1.260 2.000 66,774 +0.80(+66.67%)
Jan 29, 2014 2.400 2.400 1.010 1.200 87,683 -1.30(-52.00%)
Jan 28, 2014 2.450 2.500 2.100 2.500 26,862 +0.20(+8.70%)
Jan 27, 2014 2.000 2.300 2.000 2.300 30,397 +0.32(+16.16%)
Jan 24, 2014 1.650 2.010 1.600 1.980 0 +0.39(+24.53%)
Jan 23, 2014 1.150 1.900 1.145 1.590 158,564 +0.45(+39.47%)
Jan 22, 2014 0.7700 1.140 0.7700 1.140 91,871 +0.18(+18.75%)
Jan 21, 2014 0.9200 0.9800 0.9200 0.9600 29,770 -0.02(-2.04%)
Jan 17, 2014 0.9800 0.9800 0.9800 0 +0.03(+3.16%)
Jan 16, 2014 0.8500 0.9500 0.8500 0.9500 23,899 +0.10(+11.76%)
Jan 15, 2014 0.9000 0.9000 0.8500 0.8500 14,544 +0.00(+0.00%)
Jan 14, 2014 0.8000 0.9000 0.8000 0.8500 8,800 +0.06(+7.59%)
Jan 13, 2014 0.6900 0.7900 0.6900 0.7900 46,450 +0.10(+14.49%)
Jan 10, 2014 0.6500 0.6900 0.6500 0.6900 13,883 +0.04(+6.15%)
Jan 09, 2014 0.6500 0.6500 0.6500 0.6500 54,603 +0.00(+0.00%)
Jan 08, 2014 0.6500 0.6500 0.6500 0.6500 1,800 +0.06(+10.17%)
Jan 06, 2014 0.5900 0.5900 0.5900 0 -0.06(-9.23%)
Jan 03, 2014 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 02, 2014 0.6000 0.6500 0.6000 0.6500 19,246 +0.05(+8.33%)
Dec 31, 2013 0.6000 0.6000 0.6000 0 -0.04(-6.25%)
Dec 27, 2013 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Dec 26, 2013 0.6400 0.6400 0.6400 0.6400 200 +0.01(+1.59%)
Dec 24, 2013 0.6500 0.6500 0.6200 0.6300 0 +0.00(+0.00%)
Dec 23, 2013 0.6250 0.6400 0.6000 0.6300 28,770 +0.03(+5.00%)
Dec 20, 2013 0.6000 0.6000 0.6000 0.6000 55,950 +0.00(+0.00%)
Dec 19, 2013 0.6000 0.6000 0.6000 0.6000 3,230 +0.00(+0.00%)
Dec 18, 2013 0.6300 0.6300 0.6000 0.6000 10,814 +0.00(+0.00%)
Dec 16, 2013 0.6000 0.6000 0.6000 83 +0.09(+17.65%)
Dec 13, 2013 0.5400 0.5400 0.5100 0.5100 0 -0.01(-0.97%)
Dec 12, 2013 0.5300 0.5300 0.5000 0.5150 151,184 +0.02(+3.00%)
Dec 09, 2013 0.5000 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Dec 06, 2013 0.5000 0.5300 0.5000 0.5100 44,100 +0.04(+8.51%)
Dec 05, 2013 0.5000 0.5000 0.4700 0.4700 13,073 -0.03(-6.00%)
Dec 04, 2013 0.5700 0.5750 0.5000 0.5000 52,900 -0.05(-8.26%)
Dec 03, 2013 0.5450 0.5450 0.5450 0.5450 2,000 +0.03(+4.81%)
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.