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 28, 2021 1.120 1.280 1.120 1.250 152,282 -0.03(-2.34%)
May 27, 2021 1.290 1.300 1.160 1.280 181,388 +0.02(+1.59%)
May 26, 2021 1.250 1.290 1.150 1.260 201,311 -0.01(-0.79%)
May 25, 2021 1.310 1.390 1.210 1.270 699,127 -0.02(-1.55%)
May 24, 2021 1.160 1.290 1.050 1.290 744,008 +0.15(+13.16%)
May 21, 2021 0.9498 1.210 0.9025 1.140 551,455 +0.25(+27.69%)
May 20, 2021 0.8808 0.9600 0.8800 0.8928 91,736 +0.01(+1.36%)
May 19, 2021 0.9300 0.9300 0.8405 0.8808 103,273 -0.03(-3.32%)
May 18, 2021 0.9610 0.9800 0.8000 0.9110 203,335 -0.08(-7.98%)
May 17, 2021 0.9300 1.050 0.9300 0.9900 122,587 -0.01(-0.90%)
May 14, 2021 0.9150 0.9990 0.8890 0.9990 98,605 +0.09(+9.78%)
May 13, 2021 0.9900 1.000 0.8601 0.9100 130,510 -0.09(-9.00%)
May 12, 2021 0.9700 1.010 0.9300 1.000 116,436 +0.03(+2.62%)
May 11, 2021 1.030 1.032 0.8700 0.9745 487,595 -0.06(-5.85%)
May 10, 2021 1.060 1.077 1.030 1.035 59,404 -0.03(-2.36%)
May 07, 2021 1.050 1.080 1.050 1.060 65,710 +0.01(+0.95%)
May 06, 2021 1.060 1.080 1.040 1.050 44,206 -0.04(-3.89%)
May 05, 2021 1.085 1.117 1.050 1.093 86,261 -0.01(-0.68%)
May 04, 2021 1.140 1.140 1.050 1.100 239,522 -0.04(-3.51%)
May 03, 2021 1.125 1.150 1.100 1.140 64,813 -0.01(-0.87%)
Apr 30, 2021 1.100 1.150 1.060 1.150 287,000 +0.05(+4.55%)
Apr 29, 2021 1.040 1.110 1.010 1.100 112,574 +0.06(+5.26%)
Apr 28, 2021 1.060 1.060 1.010 1.045 27,515 -0.02(-1.42%)
Apr 27, 2021 1.140 1.150 1.020 1.060 55,554 -0.08(-7.02%)
Apr 26, 2021 1.060 1.160 1.010 1.140 133,394 +0.14(+14.00%)
Apr 23, 2021 1.100 1.110 0.9900 1.000 177,300 -0.11(-9.91%)
Apr 22, 2021 1.000 1.110 0.9600 1.110 82,080 +0.11(+11.00%)
Apr 21, 2021 0.9000 1.010 0.8900 1.000 242,557 +0.09(+10.19%)
Apr 20, 2021 0.9700 0.9700 0.8300 0.9075 398,759 -0.10(-10.15%)
Apr 19, 2021 1.090 1.097 0.9000 1.010 262,763 -0.07(-6.48%)
Apr 16, 2021 1.075 1.090 1.031 1.080 132,500 +0.01(+0.93%)
Apr 15, 2021 1.060 1.140 1.030 1.070 103,128 +0.04(+3.88%)
Apr 14, 2021 1.093 1.140 1.030 1.030 49,412 -0.07(-6.36%)
Apr 13, 2021 1.120 1.140 1.070 1.100 160,639 -0.04(-3.51%)
Apr 12, 2021 1.155 1.160 1.100 1.140 113,450 -0.02(-1.72%)
Apr 09, 2021 1.140 1.160 1.120 1.160 77,700 +0.02(+1.75%)
Apr 08, 2021 1.140 1.160 1.110 1.140 169,253 -0.01(-0.87%)
Apr 07, 2021 1.160 1.180 1.140 1.150 134,520 -0.03(-2.54%)
Apr 06, 2021 1.190 1.210 1.130 1.180 161,717 -0.01(-0.84%)
Apr 05, 2021 1.207 1.240 1.160 1.190 207,279 -0.02(-1.65%)
Apr 01, 2021 1.210 1.230 1.140 1.210 172,700 +0.04(+3.42%)
Mar 31, 2021 1.190 1.190 1.160 1.170 269,501 +0.00(+0.00%)
Mar 30, 2021 1.190 1.200 1.120 1.170 255,895 -0.01(-0.43%)
Mar 29, 2021 1.250 1.250 1.100 1.175 128,298 -0.07(-6.00%)
Mar 26, 2021 1.260 1.260 1.140 1.250 181,100 +0.02(+1.63%)
Mar 25, 2021 1.250 1.300 1.190 1.230 433,981 -0.02(-1.60%)
Mar 24, 2021 1.290 1.330 1.240 1.250 160,545 -0.06(-4.58%)
Mar 23, 2021 1.240 1.350 1.200 1.310 411,008 +0.08(+6.50%)
Mar 22, 2021 1.150 1.240 1.140 1.230 343,731 +0.08(+7.42%)
Mar 19, 2021 1.150 1.190 1.140 1.145 386,700 +0.01(+0.44%)
Mar 18, 2021 1.145 1.160 1.100 1.140 129,355 -0.01(-0.87%)
Mar 17, 2021 1.120 1.230 1.120 1.150 126,549 -0.03(-2.54%)
Mar 16, 2021 1.150 1.200 1.120 1.180 147,746 +0.02(+1.72%)
Mar 15, 2021 1.120 1.200 1.120 1.160 81,561 +0.04(+3.57%)
Mar 12, 2021 1.240 1.240 1.110 1.120 96,500 -0.09(-7.82%)
Mar 11, 2021 1.120 1.226 1.090 1.215 126,061 +0.09(+8.48%)
Mar 10, 2021 1.030 1.190 1.030 1.120 88,108 +0.03(+2.75%)
Mar 09, 2021 1.050 1.190 1.030 1.090 217,866 +0.04(+3.81%)
Mar 08, 2021 1.070 1.190 1.010 1.050 129,781 +0.00(+0.00%)
Mar 05, 2021 1.020 1.200 0.9000 1.050 583,000 -0.04(-3.67%)
Mar 04, 2021 1.180 1.200 0.9000 1.090 445,712 -0.11(-9.17%)
Mar 03, 2021 1.310 1.310 1.150 1.200 206,130 -0.07(-5.51%)
Mar 02, 2021 1.230 1.310 1.130 1.270 291,590 +0.04(+3.25%)
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.