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

Midwest Energy Emissions Corp (OP: MEEC )

0.8280 -0.0170 (-2.01%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 22, 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, 2023 0.4025 0.4050 0.3900 0.4050 96,440 +0.02(+3.85%)
May 30, 2023 0.3875 0.3900 0.3875 0.3900 5,800 -0.01(-3.47%)
May 26, 2023 0.4150 0.4150 0.3676 0.4040 93,012 -0.00(-0.25%)
May 25, 2023 0.4010 0.4150 0.4010 0.4050 6,438 -0.01(-2.41%)
May 24, 2023 0.4140 0.4150 0.4010 0.4150 18,400 +0.01(+1.84%)
May 23, 2023 0.4075 0.4075 0.4075 0.4075 180 +0.01(+3.01%)
May 22, 2023 0.3970 0.4145 0.3951 0.3956 127,350 +0.00(+0.15%)
May 19, 2023 0.3900 0.3998 0.3850 0.3950 51,800 +0.01(+1.28%)
May 18, 2023 0.3900 0.4150 0.3810 0.3900 206,794 -0.01(-2.50%)
May 17, 2023 0.3800 0.4000 0.3750 0.4000 51,540 +0.02(+5.26%)
May 16, 2023 0.3920 0.4230 0.3456 0.3800 147,553 -0.02(-3.80%)
May 15, 2023 0.4000 0.4249 0.3950 0.3950 132,750 -0.00(-0.03%)
May 11, 2023 0.3951 0 +0.01(+2.62%)
May 10, 2023 0.4050 0.4150 0.3700 0.3850 184,556 -0.02(-6.10%)
May 09, 2023 0.4200 0.4200 0.4100 0.4100 3,350 -0.02(-4.65%)
May 08, 2023 0.4499 0.4499 0.4050 0.4300 87,675 -0.02(-3.37%)
May 05, 2023 0.4260 0.4450 0.4260 0.4450 20,980 +0.03(+5.95%)
May 04, 2023 0.4255 0.4260 0.4009 0.4200 42,482 +0.00(+0.00%)
May 03, 2023 0.4450 0.4450 0.4007 0.4200 82,411 -0.03(-5.62%)
May 02, 2023 0.4700 0.4700 0.4450 0.4450 25,399 -0.02(-5.12%)
May 01, 2023 0.4500 0.4690 0.4005 0.4690 74,043 -0.00(-0.19%)
Apr 28, 2023 0.4500 0.4699 0.4350 0.4699 67,468 +0.02(+4.42%)
Apr 27, 2023 0.4940 0.4940 0.4500 0.4500 40,593 -0.01(-1.34%)
Apr 26, 2023 0.4600 0.4900 0.4561 0.4561 43,700 -0.01(-2.96%)
Apr 25, 2023 0.4750 0.4750 0.4600 0.4700 79,100 +0.00(+0.00%)
Apr 24, 2023 0.4740 0.4800 0.4680 0.4700 7,521 +0.00(+0.21%)
Apr 21, 2023 0.4850 0.4950 0.4680 0.4690 16,900 -0.01(-2.29%)
Apr 20, 2023 0.4800 0.4900 0.4700 0.4800 57,859 +0.01(+2.56%)
Apr 19, 2023 0.4750 0.4850 0.4550 0.4680 39,316 -0.01(-1.47%)
Apr 18, 2023 0.4120 0.5010 0.4120 0.4750 568,910 +0.07(+18.75%)
Apr 17, 2023 0.4000 0.4000 0.3950 0.4000 184,100 +0.00(+0.00%)
Apr 14, 2023 0.3950 0.4000 0.3890 0.4000 84,851 +0.00(+0.00%)
Apr 13, 2023 0.4000 0.4100 0.3950 0.4000 123,404 +0.01(+2.56%)
Apr 12, 2023 0.3800 0.3900 0.3800 0.3900 6,665 +0.02(+5.41%)
Apr 11, 2023 0.3735 0.3735 0.3500 0.3700 91,790 +0.00(+0.00%)
Apr 10, 2023 0.3843 0.3843 0.3500 0.3700 129,597 -0.02(-3.90%)
Apr 06, 2023 0.4100 0.4100 0.3692 0.3850 69,350 -0.02(-3.75%)
Apr 05, 2023 0.3897 0.4000 0.3690 0.4000 56,429 +0.01(+3.87%)
Apr 04, 2023 0.3690 0.3897 0.3690 0.3851 45,578 -0.00(-1.26%)
Apr 03, 2023 0.3800 0.3900 0.3690 0.3900 133,036 +0.00(+0.00%)
Mar 31, 2023 0.3750 0.3900 0.3650 0.3900 79,501 +0.00(+0.00%)
Mar 30, 2023 0.3850 0.3900 0.3800 0.3900 37,400 +0.01(+1.30%)
Mar 29, 2023 0.3900 0.4076 0.3692 0.3850 66,331 +0.00(+0.13%)
Mar 28, 2023 0.3701 0.3968 0.3690 0.3845 113,970 -0.02(-5.88%)
Mar 27, 2023 0.4100 0.4140 0.3979 0.4085 67,454 +0.01(+2.79%)
Mar 24, 2023 0.4000 0.4200 0.3676 0.3974 50,752 -0.00(-0.65%)
Mar 23, 2023 0.4100 0.4250 0.4000 0.4000 13,990 +0.00(+0.00%)
Mar 22, 2023 0.4050 0.4199 0.3900 0.4000 64,864 +0.01(+1.27%)
Mar 21, 2023 0.4200 0.4200 0.3900 0.3950 31,514 -0.01(-3.66%)
Mar 20, 2023 0.3900 0.4100 0.3900 0.4100 30,451 +0.02(+5.13%)
Mar 17, 2023 0.4050 0.4050 0.3900 0.3900 21,250 -0.01(-2.55%)
Mar 16, 2023 0.3950 0.4098 0.3950 0.4002 730 -0.00(-1.16%)
Mar 15, 2023 0.3900 0.4049 0.3800 0.4049 14,626 +0.02(+5.17%)
Mar 14, 2023 0.3900 0.3900 0.3780 0.3850 55,893 +0.01(+2.67%)
Mar 13, 2023 0.4000 0.4000 0.3650 0.3750 75,094 -0.02(-5.06%)
Mar 10, 2023 0.4000 0.4000 0.3925 0.3950 13,240 -0.00(-0.05%)
Mar 09, 2023 0.4195 0.4350 0.3952 0.3952 87,930 -0.00(-1.20%)
Mar 08, 2023 0.4025 0.4150 0.4000 0.4000 44,237 -0.00(-0.94%)
Mar 07, 2023 0.4100 0.4138 0.4038 0.4038 47,864 -0.02(-3.86%)
Mar 06, 2023 0.3995 0.4347 0.3952 0.4200 263,449 +0.01(+2.94%)
Mar 03, 2023 0.4150 0.4170 0.3910 0.4080 65,343 -0.01(-1.69%)
Mar 02, 2023 0.3880 0.4200 0.3880 0.4150 34,875 +0.02(+3.78%)
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.