MEEC - Midwest Energy Emissions Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20190.43000.43000.42000.42000.420038,500
Aug 21, 20190.45000.45000.25000.42000.420061,600
Aug 20, 20190.41000.48000.41000.45000.4500121,700
Aug 19, 20190.44000.44000.41000.41000.410011,500
Aug 16, 20190.43000.43000.43000.43000.4300-
Aug 15, 20190.42000.44000.42000.43000.430064,900
Aug 14, 20190.44000.44000.42000.42000.420011,100
Aug 13, 20190.43000.43000.43000.43000.43006,000
Aug 12, 20190.44000.44000.42000.42000.420028,500
Aug 09, 20190.42000.42000.42000.42000.42002,500
Aug 08, 20190.42000.43000.42000.42000.420031,900
Aug 07, 20190.41000.44000.41000.42000.420048,000
Aug 06, 20190.38000.43000.36000.40000.400056,900
Aug 05, 20190.39000.39000.27000.39000.390043,400
Aug 02, 20190.40000.42000.37000.37000.370054,900
Aug 01, 20190.38000.42000.38000.41000.4100105,200
Jul 31, 20190.37000.38000.37000.38000.38009,000
Jul 30, 20190.36000.38000.34000.37000.3700194,400
Jul 29, 20190.36000.36000.35000.36000.360038,300
Jul 26, 20190.36000.36000.35000.36000.360038,300
Jul 25, 20190.32000.38000.32000.34000.3400261,200
Jul 24, 20190.28000.32000.28000.32000.3200189,200
Jul 23, 20190.27000.28000.25000.28000.2800213,600
Jul 22, 20190.26000.30000.25000.27000.2700173,800
Jul 19, 20190.27000.27000.25000.25000.25008,400
Jul 18, 20190.26000.27000.25000.27000.270032,000
Jul 17, 20190.26000.26000.26000.26000.2600-
Jul 16, 20190.27000.27000.26000.26000.26006,500
Jul 15, 20190.27000.27000.27000.27000.2700-
Jul 12, 20190.27000.27000.27000.27000.2700-
Jul 11, 20190.27000.27000.27000.27000.27002,500
Jul 10, 20190.25000.25000.25000.25000.250012,100
Jul 09, 20190.27000.27000.27000.27000.2700-
Jul 08, 20190.27000.27000.27000.27000.2700-
Jul 05, 20190.25000.27000.25000.27000.27004,100
Jul 03, 20190.27000.27000.27000.27000.2700-
Jul 02, 20190.27000.27000.24000.27000.27008,500
Jul 01, 20190.25000.28000.12000.28000.280022,300
Jun 28, 20190.26000.26000.26000.26000.26005,000
Jun 27, 20190.27000.27000.27000.27000.27004,000
Jun 26, 20190.27000.27000.27000.27000.270029,000
Jun 25, 20190.28000.28000.28000.28000.28001,500
Jun 24, 20190.26000.26000.26000.26000.260012,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...