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 (%)
Sep 30, 2015 0.3300 0.3300 0.3300 0 +0.02(+8.16%)
Sep 28, 2015 0.3051 0.3051 0.3051 0 -0.03(-10.26%)
Sep 25, 2015 0.3052 0.3400 0.3052 0.3400 20,000 +0.01(+1.49%)
Sep 24, 2015 0.3350 0.3350 0.3350 0.3350 1,000 +0.00(+0.00%)
Sep 23, 2015 0.3350 0.3350 0.3350 0.3350 222 +0.05(+15.52%)
Sep 22, 2015 0.3200 0.3200 0.2800 0.2900 60,021 -0.05(-14.71%)
Sep 21, 2015 0.3500 0.3500 0.3260 0.3400 14,745 -0.02(-5.56%)
Sep 18, 2015 0.3600 0.3600 0.3600 0.3600 401 -0.04(-9.95%)
Sep 16, 2015 0.3998 0.3998 0.3998 0 +0.04(+11.06%)
Sep 15, 2015 0.3600 0.3600 0.3600 0.3600 1,650 +0.00(+0.00%)
Sep 14, 2015 0.3600 0.3600 0.3600 0.3600 2,400 -0.06(-13.36%)
Sep 08, 2015 0.4155 0.4155 0.4155 0 +0.06(+15.42%)
Sep 04, 2015 0.3600 0.3600 0.3600 0 -0.06(-14.29%)
Sep 03, 2015 0.3500 0.4200 0.3500 0.4200 17,500 +0.04(+10.67%)
Sep 02, 2015 0.3795 0.3795 0.3795 0.3795 234 -0.02(-5.10%)
Sep 01, 2015 0.3999 0.3999 0.3999 0.3999 4,999 +0.08(+24.97%)
Aug 31, 2015 0.3200 0.4100 0.3200 0.3200 39,972 +0.01(+4.88%)
Aug 28, 2015 0.3600 0.3600 0.3051 0.3051 21,100 -0.07(-19.71%)
Aug 27, 2015 0.3600 0.3800 0.3600 0.3800 16,500 +0.00(+0.00%)
Aug 25, 2015 0.3800 0.3800 0.3800 0 +0.04(+11.76%)
Aug 24, 2015 0.3800 0.3800 0.3400 0.3400 36,200 -0.01(-2.86%)
Aug 21, 2015 0.3460 0.3800 0.3460 0.3500 8,230 -0.01(-2.78%)
Aug 20, 2015 0.4000 0.4000 0.3600 0.3600 16,870 -0.03(-7.69%)
Aug 19, 2015 0.3300 0.4100 0.3300 0.3900 82,569 +0.06(+18.18%)
Aug 18, 2015 0.3800 0.3800 0.2600 0.3300 44,824 -0.01(-2.94%)
Aug 17, 2015 0.4000 0.4000 0.3400 0.3400 35,500 -0.06(-15.00%)
Aug 14, 2015 0.3800 0.4000 0.3700 0.4000 35,700 +0.03(+8.11%)
Aug 12, 2015 0.3700 0.3700 0.3700 46 -0.01(-2.63%)
Aug 11, 2015 0.3800 0.3800 0.3800 0.3800 13,864 +0.00(+0.00%)
Aug 10, 2015 0.3800 0.3800 0.3800 0.3800 2,500 +0.01(+2.70%)
Aug 07, 2015 0.3600 0.3700 0.3600 0.3700 12,500 +0.01(+2.78%)
Aug 06, 2015 0.3700 0.4000 0.3600 0.3600 23,695 +0.01(+2.80%)
Aug 05, 2015 0.4200 0.4200 0.3502 0.3502 15,430 -0.06(-14.59%)
Aug 04, 2015 0.4000 0.4790 0.4000 0.4100 32,723 +0.01(+2.50%)
Aug 03, 2015 0.4000 0.4000 0.4000 0.4000 7,492 +0.00(+0.00%)
Jul 31, 2015 0.4000 0.4000 0.4000 0.4000 750 +0.00(+0.00%)
Jul 30, 2015 0.4000 0.4000 0.4000 0.4000 100 +0.00(+0.00%)
Jul 29, 2015 0.4400 0.4400 0.4000 0.4000 805 +0.03(+8.11%)
Jul 28, 2015 0.3701 0.3800 0.3700 0.3700 17,255 -0.03(-7.50%)
Jul 27, 2015 0.4850 0.4850 0.3501 0.4000 14,795 -0.05(-11.11%)
Jul 24, 2015 0.4850 0.4850 0.4500 0.4500 25,250 -0.04(-8.16%)
Jul 23, 2015 0.5000 0.5000 0.4899 0.4900 3,500 +0.04(+8.89%)
Jul 22, 2015 0.5000 0.5000 0.4500 0.4500 21,485 +0.00(+0.00%)
Jul 21, 2015 0.4900 0.4500 0.4500 23,388 -0.04(-8.16%)
Jul 20, 2015 0.4500 0.4900 0.4500 0.4900 55,762 +0.04(+8.89%)
Jul 17, 2015 0.4300 0.4500 0.4300 0.4500 23,964 +0.02(+4.65%)
Jul 16, 2015 0.3700 0.5100 0.3700 0.4300 184,448 +0.07(+20.28%)
Jul 15, 2015 0.3300 0.3615 0.3300 0.3575 13,518 +0.03(+8.33%)
Jul 14, 2015 0.2700 0.3300 0.2700 0.3300 11,835 +0.03(+10.00%)
Jul 13, 2015 0.2900 0.3000 0.2700 0.3000 6,950 +0.01(+3.45%)
Jul 10, 2015 0.2900 0.2900 0.2775 0.2900 27,655 +0.04(+16.00%)
Jul 09, 2015 0.2700 0.2750 0.2500 0.2500 70,000 -0.03(-9.09%)
Jul 08, 2015 0.2750 0.3000 0.2750 0.2750 31,330 +0.01(+1.85%)
Jul 07, 2015 0.3100 0.3100 0.2550 0.2700 35,042 -0.03(-11.48%)
Jul 06, 2015 0.3200 0.3200 0.2700 0.3050 90,277 -0.03(-8.96%)
Jul 02, 2015 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
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.