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 (%)
Aug 30, 2024 0.7700 0.7800 0.7550 0.7800 52,206 +0.01(+1.30%)
Aug 29, 2024 0.7500 0.7799 0.7500 0.7700 48,279 +0.02(+2.67%)
Aug 28, 2024 0.7750 0.7750 0.7300 0.7500 37,877 -0.04(-4.46%)
Aug 27, 2024 0.7588 0.7850 0.7250 0.7850 186,016 +0.01(+0.64%)
Aug 26, 2024 0.8150 0.8150 0.7550 0.7800 31,545 -0.04(-4.53%)
Aug 23, 2024 0.8200 0.8300 0.7900 0.8170 64,370 -0.01(-1.57%)
Aug 22, 2024 0.7401 0.8830 0.7400 0.8300 187,657 +0.05(+6.36%)
Aug 21, 2024 0.7350 0.7804 0.7301 0.7804 97,930 +0.06(+8.39%)
Aug 20, 2024 0.7240 0.7350 0.7063 0.7200 33,651 -0.00(-0.17%)
Aug 19, 2024 0.7195 0.7240 0.7195 0.7212 4,349 +0.00(+0.17%)
Aug 16, 2024 0.7250 0.7250 0.7200 0.7200 7,834 -0.01(-1.37%)
Aug 15, 2024 0.6965 0.7347 0.6965 0.7300 48,399 +0.05(+7.35%)
Aug 14, 2024 0.7200 0.7200 0.6800 0.6800 157,140 -0.04(-5.56%)
Aug 13, 2024 0.7400 0.7400 0.7100 0.7200 41,225 -0.02(-2.04%)
Aug 12, 2024 0.7325 0.7520 0.7300 0.7350 58,041 +0.01(+1.10%)
Aug 09, 2024 0.7880 0.7965 0.7200 0.7270 290,797 -0.06(-7.97%)
Aug 08, 2024 0.8050 0.8165 0.7900 0.7900 34,535 -0.02(-2.47%)
Aug 07, 2024 0.8000 0.8100 0.8000 0.8100 28,031 -0.01(-1.22%)
Aug 06, 2024 0.8127 0.8350 0.8100 0.8200 35,084 -0.01(-0.61%)
Aug 05, 2024 0.8000 0.8275 0.7900 0.8250 61,099 -0.01(-1.30%)
Aug 02, 2024 0.8600 0.8796 0.8000 0.8359 92,498 -0.02(-2.07%)
Aug 01, 2024 0.7950 0.8800 0.7950 0.8536 133,370 +0.03(+4.10%)
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%)
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.