MEEC - Midwest Energy Emissions Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20190.25000.25000.24000.25000.250021,100
Jun 20, 20190.26000.26000.24000.26000.2600101,600
Jun 19, 20190.25000.26000.25000.26000.260041,600
Jun 18, 20190.23000.23000.23000.23000.2300-
Jun 17, 20190.23000.23000.23000.23000.230019,600
Jun 14, 20190.24000.26000.21000.22000.220090,300
Jun 13, 20190.24000.24000.24000.24000.2400-
Jun 12, 20190.26000.26000.24000.24000.240025,000
Jun 11, 20190.26000.26000.26000.26000.260037,500
Jun 10, 20190.26000.26000.25000.25000.250019,500
Jun 07, 20190.25000.25000.25000.25000.250042,500
Jun 06, 20190.24000.24000.24000.24000.2400-
Jun 05, 20190.24000.24000.24000.24000.240045,700
Jun 04, 20190.24000.26000.24000.24000.24003,900
Jun 03, 20190.26000.26000.26000.26000.26002,500
May 31, 20190.27000.27000.26000.26000.260010,100
May 30, 20190.27000.27000.24000.24000.240018,100
May 29, 20190.26000.27000.26000.27000.2700900
May 28, 20190.27000.27000.27000.27000.27002,500
May 24, 20190.27000.27000.27000.27000.27004,000
May 23, 20190.28000.28000.28000.28000.2800-
May 22, 20190.28000.28000.28000.28000.2800-
May 21, 20190.29000.29000.27000.28000.280014,700
May 20, 20190.27000.28000.27000.28000.280060,500
May 17, 20190.28000.28000.27000.28000.280011,500
May 16, 20190.28000.28000.28000.28000.28001,300
May 15, 20190.28000.28000.28000.28000.280040,000
May 14, 20190.27000.27000.27000.27000.2700100
May 13, 20190.28000.28000.27000.27000.270011,100
May 10, 20190.27000.28000.27000.27000.270019,200
May 09, 20190.26000.26000.26000.26000.2600-
May 08, 20190.25000.26000.24000.26000.260026,000
May 07, 20190.25000.25000.25000.25000.2500-
May 06, 20190.25000.25000.25000.25000.2500-
May 03, 20190.25000.25000.24000.25000.250015,100
May 02, 20190.26000.26000.26000.26000.2600100
May 01, 20190.25000.25000.25000.25000.2500-
Apr 30, 20190.25000.25000.25000.25000.250011,200
Apr 29, 20190.26000.26000.25000.25000.250018,000
Apr 26, 20190.26000.26000.25000.26000.260055,900
Apr 25, 20190.25000.26000.25000.26000.260028,600
Apr 24, 20190.25000.26000.24000.26000.260040,200
Apr 23, 20190.26000.26000.26000.26000.26007,500
Apr 22, 20190.27000.27000.27000.27000.27005,000
Apr 18, 20190.27000.27000.27000.27000.2700900
Apr 17, 20190.28000.29000.26000.27000.2700109,400
Apr 16, 20190.28000.29000.28000.28000.280065,000
Apr 15, 20190.28000.28000.28000.28000.280023,000
Apr 12, 20190.27000.29000.27000.28000.280046,800
Apr 11, 20190.27000.27000.27000.27000.270013,000
Apr 10, 20190.27000.27000.27000.27000.27002,600
Apr 09, 20190.27000.27000.27000.27000.2700-
Apr 08, 20190.27000.27000.27000.27000.27001,200
Apr 05, 20190.27000.27000.27000.27000.2700-
Apr 04, 20190.27000.27000.27000.27000.2700-
Apr 03, 20190.27000.27000.27000.27000.27001,500
Apr 02, 20190.28000.28000.26000.26000.260024,200
Apr 01, 20190.27000.27000.27000.27000.2700-
Mar 29, 20190.28000.28000.27000.27000.27007,500
Mar 28, 20190.28000.28000.28000.28000.280017,600
Mar 27, 20190.28000.28000.28000.28000.2800200
Mar 26, 20190.29000.29000.29000.29000.2900-
Mar 25, 20190.29000.29000.23000.29000.290072,100
Mar 22, 20190.30000.30000.28000.29000.290011,800
Mar 21, 20190.30000.30000.30000.30000.3000100
Mar 20, 20190.30000.30000.30000.30000.30001,500
Mar 19, 20190.29000.29000.28000.29000.290017,600
Mar 18, 20190.29000.29000.29000.29000.29002,400
Mar 15, 20190.29000.29000.27000.27000.27007,900
Mar 14, 20190.28000.28000.28000.28000.28006,200
Mar 13, 20190.29000.29000.28000.29000.29008,300
Mar 12, 20190.30000.30000.28000.28000.280024,200
Mar 11, 20190.28000.28000.28000.28000.280019,300
Mar 08, 20190.28000.28000.28000.28000.28005,600
Mar 07, 20190.28000.28000.26000.28000.280077,900
Mar 06, 20190.27000.28000.26000.28000.280032,400
Mar 05, 20190.28000.28000.27000.27000.270022,200
Mar 04, 20190.29000.29000.28000.28000.28004,900
Mar 01, 20190.28000.28000.28000.28000.280013,900
Feb 28, 20190.29000.29000.27000.28000.280038,900
Feb 27, 20190.28000.28000.28000.28000.280047,800
Feb 26, 20190.25000.28000.25000.28000.2800442,100
Feb 25, 20190.25000.26000.25000.25000.2500271,300
Feb 22, 20190.25000.26000.25000.26000.2600108,800
Feb 21, 20190.25000.25000.25000.25000.2500-
Feb 20, 20190.25000.25000.24000.25000.250024,800
Feb 19, 20190.25000.26000.23000.25000.250068,800
Feb 15, 20190.26000.26000.25000.25000.250067,700
Feb 14, 20190.26000.26000.25000.25000.250042,100
Feb 13, 20190.25000.26000.25000.26000.260029,300
Feb 12, 20190.25000.26000.25000.26000.260090,000
Feb 11, 20190.26000.26000.25000.25000.250062,400
Feb 08, 20190.26000.26000.26000.26000.2600-
Feb 07, 20190.26000.26000.26000.26000.2600-
Feb 06, 20190.26000.26000.26000.26000.2600-
Feb 05, 20190.26000.26000.26000.26000.2600-
Feb 04, 20190.24000.26000.24000.26000.260063,900
Feb 01, 20190.25000.26000.24000.26000.260026,100
Jan 31, 20190.26000.26000.25000.25000.250083,400
Jan 30, 20190.25000.26000.24000.26000.2600118,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...