Skip to main content

Midwest Energy Emissions Corp (OP: MEEC )

0.8200 +0.0126 (+1.56%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.