Skip to main content

Midwest Energy Emissions Corp (OP: MEEC )

0.7485 UNCHANGED
Last Price Updated: 3:50 PM EDT, Oct 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.