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

Midwest Energy Emissions Corp (OP: MEEC )

0.7840 -0.0170 (-2.12%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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, 2022 0.4650 0.4690 0.4400 0.4690 34,824 +0.01(+1.96%)
Feb 25, 2022 0.4355 0.4689 0.4304 0.4600 134,984 +0.02(+4.55%)
Feb 24, 2022 0.4400 0.4500 0.4250 0.4400 171,958 -0.03(-6.38%)
Feb 23, 2022 0.4900 0.4999 0.4200 0.4700 182,505 -0.02(-4.06%)
Feb 22, 2022 0.4975 0.5000 0.4755 0.4899 79,991 -0.01(-2.02%)
Feb 18, 2022 0.5000 0 +0.02(+4.17%)
Feb 17, 2022 0.5320 0.5390 0.4775 0.4800 226,043 -0.05(-9.43%)
Feb 16, 2022 0.4999 0.5325 0.4900 0.5300 100,374 +0.01(+1.92%)
Feb 15, 2022 0.5200 0.5250 0.4850 0.5200 42,000 +0.00(+0.00%)
Feb 14, 2022 0.5195 0.5300 0.5100 0.5200 18,020 -0.02(-3.70%)
Feb 11, 2022 0.5500 0.5500 0.5100 0.5400 106,967 +0.00(+0.47%)
Feb 10, 2022 0.5170 0.5494 0.5100 0.5375 67,372 +0.02(+3.86%)
Feb 09, 2022 0.5451 0.5589 0.5100 0.5175 53,584 -0.03(-5.91%)
Feb 08, 2022 0.5500 0.5550 0.5450 0.5500 6,471 +0.01(+0.92%)
Feb 07, 2022 0.5452 0.5706 0.5450 0.5450 11,977 -0.00(-0.18%)
Feb 04, 2022 0.5400 0.5599 0.5325 0.5460 10,027 +0.03(+4.80%)
Feb 03, 2022 0.5575 0.5210 19,390 -0.02(-3.54%)
Feb 02, 2022 0.5750 0.5750 0.5401 0.5401 41,440 -0.03(-5.25%)
Feb 01, 2022 0.5200 0.6000 0.4940 0.5700 148,943 +0.10(+21.28%)
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%)
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.