Midwest Energy Emissions Corp. (MEEC.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 12:55PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Jun 24, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Jun 21, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Jun 20, 2024 | 0.9000 | 0.9500 | 0.8500 | 0.9500 | 0.9500 | 21,032 |
| Jun 19, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Jun 18, 2024 | 0.9000 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 43,008 |
| Jun 17, 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 1,000 |
| Jun 14, 2024 | 1.0000 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 97,513 |
| Jun 13, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Jun 12, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 5,605 |
| Jun 11, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 130 |
| Jun 10, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 6,800 |
| Jun 07, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Jun 06, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 500 |
| Jun 05, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 1,000 |
| Jun 04, 2024 | 1.0200 | 1.0500 | 0.9500 | 1.0500 | 1.0500 | 48,900 |
| Jun 03, 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 3,700 |
| May 31, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| May 30, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 12,900 |
| May 29, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| May 28, 2024 | 1.1400 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 7,000 |
| May 27, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| May 24, 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 11,500 |
| May 23, 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 2,000 |
| May 22, 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 2,002 |
| May 21, 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 9,601 |
| May 17, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 8,000 |
| May 16, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| May 15, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 14,800 |
| May 14, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 1,100 |
| May 13, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 3,000 |
| May 10, 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 10,290 |
| May 09, 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 4,001 |
| May 08, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 100 |
| May 07, 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 2,126 |
| May 06, 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 20,500 |
| May 03, 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 6,000 |
| May 02, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 4,000 |
| May 01, 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 3,000 |
| Apr 30, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 30,903 |
| Apr 29, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Apr 26, 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 12,500 |
| Apr 25, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 900 |
| Apr 24, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Apr 23, 2024 | 1.0600 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 6,300 |
| Apr 22, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 2,600 |
| Apr 19, 2024 | 1.0900 | 1.1000 | 1.0100 | 1.0700 | 1.0700 | 5,802 |
| Apr 18, 2024 | 1.1500 | 1.1500 | 1.0800 | 1.0800 | 1.0800 | 8,930 |
| Apr 17, 2024 | 1.2100 | 1.2100 | 1.0900 | 1.1500 | 1.1500 | 17,026 |
| Apr 16, 2024 | 1.2400 | 1.2400 | 1.1100 | 1.1600 | 1.1600 | 122,435 |
| Apr 15, 2024 | 1.2700 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 44,150 |
| Apr 12, 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 26,660 |
| Apr 11, 2024 | 1.2900 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 28,000 |
| Apr 10, 2024 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 12,000 |
| Apr 09, 2024 | 1.3000 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 7,402 |
| Apr 08, 2024 | 1.2700 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 37,400 |
| Apr 05, 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 26,100 |
| Apr 04, 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 4,300 |
| Apr 03, 2024 | 1.3100 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 3,330 |
| Apr 02, 2024 | 1.3500 | 1.3500 | 1.2500 | 1.2900 | 1.2900 | 17,470 |
| Apr 01, 2024 | 1.3500 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 11,530 |
| Mar 28, 2024 | 1.3600 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 20,250 |
| Mar 27, 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 22,985 |
| Mar 26, 2024 | 1.3000 | 1.3400 | 1.2700 | 1.3400 | 1.3400 | 16,240 |
| Mar 25, 2024 | 1.3300 | 1.3300 | 1.2700 | 1.3200 | 1.3200 | 7,596 |
| Mar 22, 2024 | 1.3300 | 1.3400 | 1.2500 | 1.3300 | 1.3300 | 11,100 |
| Mar 21, 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 2,200 |
| Mar 20, 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 4,700 |
| Mar 19, 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 6,600 |
| Mar 18, 2024 | 1.3600 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 2,350 |
| Mar 15, 2024 | 1.3900 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 21,200 |
| Mar 14, 2024 | 1.4000 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 6,000 |
| Mar 13, 2024 | 1.4500 | 1.4700 | 1.3500 | 1.4000 | 1.4000 | 17,000 |
| Mar 12, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1,041 |
| Mar 11, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 6,200 |
| Mar 08, 2024 | 1.5400 | 1.5700 | 1.5200 | 1.5200 | 1.5200 | 23,312 |
| Mar 07, 2024 | 1.5200 | 1.5400 | 1.4000 | 1.5400 | 1.5400 | 40,655 |
| Mar 06, 2024 | 1.6000 | 1.6000 | 1.4700 | 1.5500 | 1.5500 | 7,332 |
| Mar 05, 2024 | 1.5500 | 1.7000 | 1.5000 | 1.5500 | 1.5500 | 95,695 |
| Mar 04, 2024 | 1.7500 | 1.7500 | 1.4000 | 1.4500 | 1.4500 | 74,526 |
| Mar 01, 2024 | 1.3600 | 1.9000 | 1.3500 | 1.6500 | 1.6500 | 183,161 |
| Feb 29, 2024 | 1.2000 | 1.3500 | 1.1700 | 1.2000 | 1.2000 | 16,779 |
| Feb 28, 2024 | 1.3000 | 1.3000 | 1.1200 | 1.1900 | 1.1900 | 41,950 |
| Feb 27, 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 10,095 |
| Feb 26, 2024 | 1.3000 | 1.3000 | 1.2300 | 1.2300 | 1.2300 | 3,700 |
| Feb 23, 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 5,100 |
| Feb 22, 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2400 | 1.2400 | 19,500 |
| Feb 21, 2024 | 1.2700 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 15,100 |
| Feb 20, 2024 | 1.2700 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 14,300 |
| Feb 16, 2024 | 1.2000 | 1.3100 | 1.2000 | 1.2700 | 1.2700 | 6,500 |
| Feb 15, 2024 | 1.2000 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | 4,890 |
| Feb 14, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1,000 |
| Feb 13, 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 2,300 |
| Feb 12, 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 2,300 |
| Feb 09, 2024 | 1.2500 | 1.3100 | 1.2000 | 1.2500 | 1.2500 | 65,800 |
| Feb 08, 2024 | 1.1500 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 8,800 |
| Feb 07, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 3,000 |
| Feb 06, 2024 | 1.0400 | 1.1500 | 1.0400 | 1.1200 | 1.1200 | 27,600 |
| Feb 05, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 4,700 |
| Feb 02, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.