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

Midwest Energy Emissions Corp (OP: MEEC )

0.7100 -0.0100 (-1.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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 (%)
Jun 30, 2016 0.8100 0.9790 0.7700 0.9000 405,051 +0.09(+11.11%)
Jun 29, 2016 0.7331 0.8100 0.7050 0.8100 157,110 +0.07(+9.46%)
Jun 28, 2016 0.6899 0.7800 0.6850 0.7400 98,003 +0.05(+7.25%)
Jun 27, 2016 0.6600 0.6900 0.6200 0.6900 24,000 +0.04(+6.15%)
Jun 24, 2016 0.6301 0.6800 0.6199 0.6500 47,138 +0.01(+1.55%)
Jun 23, 2016 0.6200 0.6800 0.6200 0.6401 37,922 +0.02(+3.24%)
Jun 22, 2016 0.6800 0.6800 0.6200 0.6200 5,100 +0.02(+2.82%)
Jun 20, 2016 0.6030 0.6030 0.6030 0 -0.08(-11.32%)
Jun 17, 2016 0.5700 0.6800 0.5700 0.6800 121,981 +0.13(+23.64%)
Jun 16, 2016 0.5500 0.5500 0.5500 0.5500 4,000 -0.02(-3.51%)
Jun 15, 2016 0.5000 0.5700 0.5000 0.5700 31,600 +0.08(+16.33%)
Jun 14, 2016 0.5050 0.5200 0.4850 0.4900 20,500 +0.02(+3.16%)
Jun 13, 2016 0.5200 0.5200 0.4501 0.4750 67,294 -0.06(-10.38%)
Jun 10, 2016 0.5200 0.5300 0.5200 0.5300 24,225 +0.01(+1.92%)
Jun 09, 2016 0.5100 0.5200 0.5100 0.5200 9,772 +0.01(+1.96%)
Jun 08, 2016 0.5000 0.5150 0.5000 0.5100 56,282 +0.01(+2.00%)
Jun 07, 2016 0.4700 0.5000 0.4699 0.5000 140,600 +0.05(+11.11%)
Jun 06, 2016 0.3710 0.4700 0.3710 0.4500 43,500 -0.02(-4.26%)
Jun 03, 2016 0.4300 0.4700 0.4300 0.4700 141,850 +0.04(+9.30%)
Jun 02, 2016 0.4500 0.4500 0.4200 0.4300 60,106 -0.02(-4.44%)
Jun 01, 2016 0.4490 0.4500 0.4400 0.4500 18,401 +0.03(+7.14%)
May 27, 2016 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 26, 2016 0.4197 0.4200 0.4000 0.4200 53,000 +0.04(+10.53%)
May 25, 2016 0.3800 0.4200 0.3800 0.3800 23,500 -0.00(-0.03%)
May 24, 2016 0.3801 0.3801 0.3801 0.3801 235 -0.04(-9.50%)
May 23, 2016 0.4200 0.4200 0.4200 0.4200 100 +0.02(+5.00%)
May 20, 2016 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
May 19, 2016 0.4000 0.4000 0.4000 0.4000 4,500 -0.02(-4.74%)
May 18, 2016 0.3801 0.4199 0.3800 0.4199 5,000 +0.02(+4.97%)
May 17, 2016 0.4400 0.4400 0.4000 0.4000 39,176 -0.02(-4.76%)
May 16, 2016 0.4000 0.4200 0.3863 0.4200 48,997 +0.03(+7.69%)
May 13, 2016 0.3301 0.3900 0.3301 0.3900 1,500 -0.01(-2.26%)
May 11, 2016 0.3990 0.3990 0.3990 0 +0.05(+14.00%)
May 10, 2016 0.4000 0.4199 0.3120 0.3500 20,720 -0.05(-12.50%)
May 09, 2016 0.4000 0.4000 0.4000 0.4000 26,851 +0.00(+0.00%)
May 05, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 04, 2016 0.4000 0.4000 0.3620 0.4000 22,150 -0.02(-4.76%)
May 03, 2016 0.4200 0.4200 0.4200 0.4200 2,500 -0.02(-4.55%)
May 02, 2016 0.4200 0.4400 0.4200 0.4400 10,450 +0.02(+4.76%)
Apr 29, 2016 0.4200 0.4200 0.4002 0.4200 11,294 +0.00(+0.02%)
Apr 28, 2016 0.4199 0.4199 0.4154 0.4199 4,800 +0.02(+4.95%)
Apr 27, 2016 0.4200 0.4200 0.4000 0.4001 12,500 -0.06(-13.02%)
Apr 26, 2016 0.4200 0.4600 0.4200 0.4600 5,000 +0.04(+9.52%)
Apr 25, 2016 0.4200 0.4200 0.4200 0.4200 8,108 -0.04(-8.70%)
Apr 22, 2016 0.4600 0.4600 0.4400 0.4600 11,500 +0.01(+2.22%)
Apr 21, 2016 0.3900 0.4500 0.3900 0.4500 29,680 +0.07(+18.42%)
Apr 20, 2016 0.3800 0.3800 0.3800 0.3800 500 -0.07(-15.56%)
Apr 19, 2016 0.4500 0.4500 0.4500 0.4500 1,500 +0.07(+18.39%)
Apr 18, 2016 0.3801 0.3801 0.3801 0.3801 1,696 -0.02(-4.98%)
Apr 15, 2016 0.4054 0.4159 0.4000 0.4000 53,621 -0.01(-2.44%)
Apr 14, 2016 0.4700 0.4700 0.4053 0.4100 7,800 -0.06(-12.77%)
Apr 13, 2016 0.4000 0.4700 0.4000 0.4700 528 +0.06(+15.96%)
Apr 12, 2016 0.4053 0.4053 0.4053 0.4053 1,000 -0.01(-3.50%)
Apr 11, 2016 0.4153 0.4201 0.4053 0.4200 8,589 -0.05(-10.64%)
Apr 08, 2016 0.4572 0.4700 0.4572 0.4700 6,875 +0.00(+0.00%)
Apr 07, 2016 0.4500 0.4700 0.4500 0.4700 16,563 +0.05(+11.90%)
Apr 06, 2016 0.4500 0.4500 0.4166 0.4200 25,000 -0.06(-12.50%)
Apr 05, 2016 0.4699 0.4800 0.4500 0.4800 26,600 +0.01(+2.15%)
Apr 04, 2016 0.4900 0.4900 0.4050 0.4699 22,101 -0.02(-4.10%)
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.