Midwest Energy Emissions Corp (OP: MEEC )

0.7300 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.