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 (%)
Jul 31, 2024 0.8250 0.8455 0.7800 0.8200 135,771 -0.01(-1.20%)
Jul 30, 2024 0.7700 0.8300 0.7700 0.8300 77,455 +0.07(+9.21%)
Jul 29, 2024 0.7200 0.7700 0.7200 0.7600 40,273 +0.02(+3.12%)
Jul 26, 2024 0.7000 0.7370 0.6957 0.7370 14,389 +0.04(+5.66%)
Jul 25, 2024 0.6950 0.7099 0.6950 0.6975 18,351 -0.01(-1.75%)
Jul 24, 2024 0.7000 0.7150 0.6900 0.7099 50,293 +0.01(+1.41%)
Jul 23, 2024 0.6950 0.7000 0.6950 0.7000 9,750 +0.01(+2.19%)
Jul 22, 2024 0.7200 0.7200 0.6700 0.6850 53,677 -0.03(-4.86%)
Jul 19, 2024 0.7000 0.7293 0.6950 0.7200 12,584 +0.03(+3.60%)
Jul 18, 2024 0.6950 0.7327 0.6950 0.6950 51,922 +0.00(+0.00%)
Jul 17, 2024 0.7118 0.7118 0.6750 0.6950 28,759 -0.02(-2.11%)
Jul 16, 2024 0.7137 0.7150 0.7100 0.7100 5,042 +0.00(+0.48%)
Jul 15, 2024 0.6920 0.7229 0.6920 0.7066 27,313 -0.02(-3.19%)
Jul 12, 2024 0.7120 0.7299 0.6921 0.7299 14,300 -0.00(-0.01%)
Jul 11, 2024 0.7200 0.7300 0.7000 0.7300 42,639 -0.01(-1.35%)
Jul 10, 2024 0.6997 0.7400 0.6711 0.7400 49,290 +0.06(+9.63%)
Jul 09, 2024 0.6600 0.6997 0.6600 0.6750 39,100 +0.02(+3.21%)
Jul 08, 2024 0.6650 0.6799 0.6500 0.6540 35,542 -0.03(-3.82%)
Jul 05, 2024 0.6590 0.6800 0.6575 0.6800 136,659 +0.02(+3.28%)
Jul 03, 2024 0.6600 0.6600 0.6400 0.6584 37,582 -0.00(-0.54%)
Jul 02, 2024 0.6675 0.6675 0.6200 0.6620 22,130 +0.01(+1.07%)
Jul 01, 2024 0.6600 0.6656 0.6550 0.6550 36,750 -0.02(-2.80%)
Jun 28, 2024 0.6505 0.6739 0.6505 0.6739 12,665 +0.01(+1.78%)
Jun 27, 2024 0.6550 0.6740 0.6550 0.6621 7,017 -0.01(-1.21%)
Jun 26, 2024 0.6700 0.6702 0.6601 0.6702 25,350 +0.04(+5.54%)
Jun 25, 2024 0.6300 0.6600 0.6275 0.6350 157,314 -0.01(-0.94%)
Jun 24, 2024 0.6477 0.6500 0.6410 0.6410 58,857 -0.00(-0.70%)
Jun 21, 2024 0.6800 0.6800 0.6399 0.6455 119,478 -0.00(-0.69%)
Jun 20, 2024 0.6800 0.6800 0.6500 0.6500 151,511 -0.03(-4.41%)
Jun 18, 2024 0.7100 0.7300 0.6770 0.6800 102,973 -0.03(-4.23%)
Jun 17, 2024 0.7274 0.7298 0.6950 0.7100 93,522 -0.01(-1.39%)
Jun 14, 2024 0.7457 0.7475 0.6913 0.7200 344,627 -0.03(-4.00%)
Jun 13, 2024 0.7500 0.7799 0.7480 0.7500 53,280 -0.02(-2.09%)
Jun 12, 2024 0.7500 0.7700 0.7400 0.7660 11,819 +0.02(+2.53%)
Jun 11, 2024 0.7500 0.7700 0.7450 0.7471 80,650 +0.00(+0.28%)
Jun 10, 2024 0.7825 0.7900 0.7300 0.7450 313,126 -0.04(-4.97%)
Jun 07, 2024 0.8010 0.8010 0.7650 0.7840 180,113 -0.02(-2.12%)
Jun 06, 2024 0.8400 0.8400 0.7701 0.8010 92,014 -0.04(-4.87%)
Jun 05, 2024 0.7900 0.8600 0.7700 0.8420 82,798 +0.05(+6.58%)
Jun 04, 2024 0.7950 0.8000 0.7501 0.7900 383,445 -0.01(-1.25%)
Jun 03, 2024 0.7900 0.8020 0.7501 0.8000 128,266 -0.01(-1.23%)
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%)
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.