Midwest Energy Emissions Corp (OP: MEEC )

0.9606 -0.0294 (-2.97%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 1.020 1.250 1.010 1.250 2,020,658 +0.26(+26.25%)
Feb 29, 2024 0.8900 1.000 0.8790 0.9901 255,470 +0.12(+13.80%)
Feb 28, 2024 0.9583 0.9583 0.8500 0.8700 259,139 -0.09(-9.09%)
Feb 27, 2024 0.9100 0.9583 0.9001 0.9570 130,538 +0.06(+6.32%)
Feb 26, 2024 0.9500 0.9500 0.8901 0.9001 106,145 -0.04(-4.24%)
Feb 23, 2024 0.9100 0.9500 0.9050 0.9400 159,259 +0.03(+3.30%)
Feb 22, 2024 0.9250 0.9300 0.8850 0.9100 86,660 -0.02(-2.15%)
Feb 21, 2024 0.9280 0.9360 0.9100 0.9300 28,066 +0.00(+0.22%)
Feb 20, 2024 0.9400 0.9450 0.8837 0.9280 52,748 -0.02(-1.80%)
Feb 16, 2024 0.9400 0.9500 0.9000 0.9450 121,511 +0.01(+0.53%)
Feb 15, 2024 0.8850 0.9400 0.8800 0.9400 25,717 +0.04(+4.44%)
Feb 14, 2024 0.8960 0.9100 0.8850 0.9000 74,200 +0.02(+2.27%)
Feb 13, 2024 0.8835 0.9000 0.8600 0.8800 148,758 -0.02(-2.22%)
Feb 12, 2024 0.9300 0.9410 0.8900 0.9000 142,630 -0.03(-3.23%)
Feb 09, 2024 0.9100 0.9655 0.8730 0.9300 138,694 +0.01(+1.09%)
Feb 08, 2024 0.8301 0.9440 0.8300 0.9200 75,070 +0.08(+9.52%)
Feb 07, 2024 0.8290 0.8400 0.8240 0.8400 90,488 +0.02(+2.44%)
Feb 06, 2024 0.7855 0.8300 0.7757 0.8200 113,502 +0.03(+4.39%)
Feb 05, 2024 0.7400 0.7855 0.7250 0.7855 63,573 +0.05(+6.15%)
Feb 02, 2024 0.7150 0.7490 0.7060 0.7400 143,623 +0.02(+2.78%)
Feb 01, 2024 0.7300 0.7600 0.7110 0.7200 101,393 -0.01(-0.69%)
Jan 31, 2024 0.7434 0.7655 0.7250 0.7250 63,261 -0.02(-2.68%)
Jan 30, 2024 0.7500 0.7500 0.7270 0.7450 118,389 +0.01(+1.09%)
Jan 29, 2024 0.7500 0.7500 0.7000 0.7370 204,458 -0.01(-1.73%)
Jan 26, 2024 0.7723 0.7723 0.7451 0.7500 78,057 -0.03(-3.72%)
Jan 25, 2024 0.7483 0.7790 0.7378 0.7790 81,437 +0.00(+0.00%)
Jan 24, 2024 0.7659 0.7825 0.7100 0.7790 387,600 +0.01(+1.10%)
Jan 23, 2024 0.8200 0.8200 0.7700 0.7705 139,622 -0.05(-5.80%)
Jan 22, 2024 0.8350 0.8400 0.7719 0.8179 146,527 -0.01(-1.32%)
Jan 19, 2024 0.8350 0.8400 0.8260 0.8288 76,078 -0.01(-0.73%)
Jan 18, 2024 0.8425 0.8619 0.8100 0.8349 179,098 +0.00(+0.29%)
Jan 17, 2024 0.8670 0.8670 0.8278 0.8325 61,895 -0.04(-4.31%)
Jan 16, 2024 0.8600 0.8920 0.8400 0.8700 104,785 +0.00(+0.00%)
Jan 12, 2024 0.8830 0.8830 0.8187 0.8700 198,709 -0.01(-1.14%)
Jan 11, 2024 0.8900 0.9050 0.8650 0.8800 75,640 -0.03(-3.30%)
Jan 10, 2024 0.8942 0.9200 0.8750 0.9100 98,686 +0.01(+1.34%)
Jan 09, 2024 0.9000 0.9100 0.8900 0.8980 27,882 +0.01(+0.90%)
Jan 08, 2024 0.9200 0.9550 0.8400 0.8900 225,560 -0.07(-7.29%)
Jan 05, 2024 0.9425 0.9725 0.9350 0.9600 150,156 +0.02(+2.18%)
Jan 04, 2024 1.080 1.110 0.9000 0.9395 693,909 -0.13(-12.20%)
Jan 03, 2024 0.9900 1.093 0.9710 1.070 241,239 +0.10(+10.31%)
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.