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

Midwest Energy Emissions Corp (OP: MEEC )

0.7485 UNCHANGED
Last Price Updated: 3:50 PM EDT, Oct 16, 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, 2024 0.8100 0.8214 0.8100 0.8100 38,000 -0.01(-1.50%)
May 30, 2024 0.8100 0.8275 0.8100 0.8223 29,195 +0.01(+0.90%)
May 29, 2024 0.8052 0.8150 0.8000 0.8150 60,636 +0.01(+1.19%)
May 28, 2024 0.8207 0.8398 0.8052 0.8054 47,237 -0.03(-3.53%)
May 24, 2024 0.8250 0.8350 0.8001 0.8349 36,350 +0.01(+1.82%)
May 23, 2024 0.8278 0.8300 0.8200 0.8200 88,539 -0.01(-1.19%)
May 22, 2024 0.8400 0.8400 0.8260 0.8299 36,202 -0.02(-1.79%)
May 21, 2024 0.8200 0.8500 0.8200 0.8450 60,405 +0.03(+3.05%)
May 20, 2024 0.8099 0.8399 0.8099 0.8200 60,822 +0.01(+1.56%)
May 17, 2024 0.8098 0.8234 0.7613 0.8074 95,582 -0.01(-0.93%)
May 16, 2024 0.8000 0.8170 0.7910 0.8150 85,254 +0.00(+0.00%)
May 15, 2024 0.7700 0.8150 0.7687 0.8150 92,856 +0.05(+6.68%)
May 14, 2024 0.7641 0.7700 0.7570 0.7640 59,053 +0.00(+0.12%)
May 13, 2024 0.7650 0.7783 0.7453 0.7631 202,191 -0.01(-1.54%)
May 10, 2024 0.7899 0.7900 0.7650 0.7750 32,600 -0.01(-1.89%)
May 09, 2024 0.7999 0.8000 0.7581 0.7899 68,861 -0.00(-0.01%)
May 08, 2024 0.7750 0.7999 0.7750 0.7900 38,865 +0.01(+1.28%)
May 07, 2024 0.7600 0.7813 0.7525 0.7800 353,764 +0.02(+2.63%)
May 06, 2024 0.7610 0.7699 0.7480 0.7600 130,157 -0.01(-1.30%)
May 03, 2024 0.7700 0.7800 0.7500 0.7700 42,488 +0.02(+2.67%)
May 02, 2024 0.7650 0.7800 0.7500 0.7500 49,852 -0.02(-2.60%)
May 01, 2024 0.7550 0.7800 0.7540 0.7700 51,811 +0.02(+1.99%)
Apr 30, 2024 0.7765 0.7840 0.7500 0.7550 72,278 -0.03(-3.21%)
Apr 29, 2024 0.7922 0.7922 0.7475 0.7800 77,807 +0.01(+1.30%)
Apr 26, 2024 0.7950 0.7950 0.7500 0.7700 145,577 -0.01(-1.86%)
Apr 25, 2024 0.7751 0.7880 0.7751 0.7846 72,900 +0.01(+1.23%)
Apr 24, 2024 0.7722 0.7880 0.7722 0.7751 61,987 -0.00(-0.63%)
Apr 23, 2024 0.7820 0.7820 0.7551 0.7800 83,687 -0.00(-0.26%)
Apr 22, 2024 0.7780 0.7960 0.7766 0.7820 76,536 +0.00(+0.26%)
Apr 19, 2024 0.8052 0.8052 0.7300 0.7800 234,811 -0.02(-2.77%)
Apr 18, 2024 0.8300 0.8300 0.7961 0.8022 431,593 -0.03(-3.35%)
Apr 17, 2024 0.8799 0.8799 0.8161 0.8300 238,209 -0.05(-5.64%)
Apr 16, 2024 0.8121 0.9050 0.8121 0.8796 907,840 -0.06(-6.26%)
Apr 15, 2024 0.9200 0.9700 0.9000 0.9383 527,395 +0.02(+1.99%)
Apr 12, 2024 0.9499 0.9499 0.9200 0.9200 97,854 -0.01(-0.55%)
Apr 11, 2024 0.9366 0.9700 0.9231 0.9251 283,099 -0.02(-2.62%)
Apr 10, 2024 0.9351 0.9600 0.9301 0.9500 144,176 +0.01(+0.73%)
Apr 09, 2024 0.9525 0.9700 0.9351 0.9431 56,610 +0.00(+0.34%)
Apr 08, 2024 0.9450 0.9600 0.9200 0.9399 69,176 -0.01(-0.54%)
Apr 05, 2024 0.9450 0.9700 0.9280 0.9450 133,836 +0.00(+0.00%)
Apr 04, 2024 0.9551 0.9600 0.9450 0.9450 36,842 -0.01(-0.55%)
Apr 03, 2024 0.9480 0.9699 0.9350 0.9502 72,859 +0.00(+0.45%)
Apr 02, 2024 0.9800 0.9872 0.9100 0.9459 489,818 -0.04(-4.18%)
Apr 01, 2024 0.9900 1.020 0.9750 0.9872 350,617 +0.00(+0.22%)
Mar 28, 2024 0.9938 1.000 0.9604 0.9850 251,295 -0.01(-0.51%)
Mar 27, 2024 0.9825 0.9970 0.9800 0.9900 273,899 +0.02(+1.77%)
Mar 26, 2024 0.9550 0.9800 0.9450 0.9728 216,928 +0.03(+3.00%)
Mar 25, 2024 0.9750 0.9800 0.9430 0.9445 143,360 -0.03(-3.43%)
Mar 22, 2024 0.9876 1.000 0.9500 0.9780 575,969 -0.02(-1.71%)
Mar 21, 2024 1.000 1.000 0.9801 0.9950 120,114 -0.02(-1.49%)
Mar 20, 2024 0.9980 1.020 0.9810 1.010 167,169 +0.02(+2.00%)
Mar 19, 2024 0.9910 1.010 0.9800 0.9902 139,910 -0.00(-0.48%)
Mar 18, 2024 1.030 1.030 0.9700 0.9950 282,676 -0.01(-0.80%)
Mar 15, 2024 1.010 1.040 0.9880 1.003 256,387 -0.01(-0.69%)
Mar 14, 2024 1.050 1.050 0.9800 1.010 207,687 -0.03(-2.88%)
Mar 13, 2024 1.060 1.090 0.9983 1.040 364,796 -0.04(-3.70%)
Mar 12, 2024 1.060 1.080 1.040 1.080 149,859 -0.01(-0.92%)
Mar 11, 2024 1.090 1.100 1.050 1.090 89,159 -0.02(-2.15%)
Mar 08, 2024 1.140 1.190 1.110 1.114 463,886 -0.02(-1.42%)
Mar 07, 2024 1.110 1.150 1.060 1.130 278,535 +0.00(+0.00%)
Mar 06, 2024 1.150 1.150 1.062 1.130 238,431 -0.02(-1.74%)
Mar 05, 2024 1.160 1.300 1.110 1.150 520,938 +0.07(+6.98%)
Mar 04, 2024 1.390 1.400 1.030 1.075 1,954,022 -0.18(-14.00%)
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.