Canada markets open in 5 hours 40 minutes

Midwest Energy Emissions Corp. (MEEC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.7846+0.0095 (+1.23%)
At close: 03:54PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.78000.79000.78000.78000.780072,900
Apr 24, 20240.77000.79000.77000.78000.780062,000
Apr 23, 20240.78000.78000.76000.78000.780083,700
Apr 22, 20240.78000.80000.78000.78000.780076,500
Apr 19, 20240.81000.81000.73000.78000.7800234,800
Apr 18, 20240.83000.83000.80000.80000.8000431,600
Apr 17, 20240.88000.88000.82000.83000.8300238,200
Apr 16, 20240.81000.91000.81000.88000.8800907,800
Apr 15, 20240.92000.97000.90000.94000.9400527,400
Apr 12, 20240.94000.95000.92000.92000.920097,900
Apr 11, 20240.94000.97000.92000.93000.9300283,100
Apr 10, 20240.95000.96000.93000.95000.9500144,200
Apr 09, 20240.94000.97000.94000.94000.940056,600
Apr 08, 20240.95000.96000.92000.94000.940069,200
Apr 05, 20240.95000.97000.93000.95000.9500133,800
Apr 04, 20240.96000.96000.95000.95000.950036,800
Apr 03, 20240.95000.97000.94000.95000.950072,900
Apr 02, 20240.98000.99000.91000.95000.9500489,800
Apr 01, 20240.98001.02000.98000.99000.9900350,600
Mar 28, 20240.99001.00000.96000.99000.9900251,300
Mar 27, 20240.98001.00000.98000.99000.9900273,900
Mar 26, 20240.96000.98000.95000.97000.9700216,900
Mar 25, 20240.98000.98000.94000.94000.9400143,400
Mar 22, 20240.99001.00000.95000.98000.9800576,000
Mar 21, 20240.99001.00000.98001.00001.0000120,100
Mar 20, 20241.00001.02000.98001.01001.0100167,200
Mar 19, 20240.99001.01000.98000.99000.9900139,900
Mar 18, 20241.03001.03000.97001.00001.0000282,700
Mar 15, 20241.04001.04000.99001.00001.0000256,400
Mar 14, 20241.05001.05000.98001.01001.0100207,700
Mar 13, 20241.06001.09001.00001.04001.0400364,800
Mar 12, 20241.06001.08001.04001.08001.0800136,000
Mar 11, 20241.09001.10001.05001.09001.090089,200
Mar 08, 20241.14001.19001.11001.11001.1100463,900
Mar 07, 20241.13001.15001.06001.13001.1300278,500
Mar 06, 20241.15001.15001.06001.13001.1300238,400
Mar 05, 20241.16001.30001.11001.15001.1500520,900
Mar 04, 20241.39001.40001.03001.08001.08001,954,000
Mar 01, 20241.02001.25001.01001.25001.25002,020,700
Feb 29, 20240.90001.00000.88000.99000.9900255,500
Feb 28, 20240.96000.96000.85000.87000.8700259,100
Feb 27, 20240.91000.96000.90000.96000.9600130,500
Feb 26, 20240.95000.95000.89000.90000.9000106,100
Feb 23, 20240.91000.95000.91000.94000.9400159,300
Feb 22, 20240.93000.93000.89000.91000.910086,700
Feb 21, 20240.93000.94000.91000.93000.930028,100
Feb 20, 20240.94000.95000.88000.93000.930052,700
Feb 16, 20240.94000.95000.90000.95000.9500121,500
Feb 15, 20240.89000.94000.88000.94000.940025,700
Feb 14, 20240.90000.91000.89000.90000.900074,200
Feb 13, 20240.88000.90000.86000.88000.8800148,800
Feb 12, 20240.93000.94000.89000.90000.9000142,600
Feb 09, 20240.91000.97000.87000.93000.9300138,700
Feb 08, 20240.83000.94000.83000.92000.920075,100
Feb 07, 20240.83000.84000.82000.84000.840090,500
Feb 06, 20240.79000.83000.78000.82000.8200113,500
Feb 05, 20240.74000.79000.73000.79000.790063,600
Feb 02, 20240.72000.75000.71000.74000.7400143,600
Feb 01, 20240.73000.76000.71000.72000.7200101,400
Jan 31, 20240.74000.77000.73000.73000.730063,300
Jan 30, 20240.75000.75000.73000.75000.7500118,400
Jan 29, 20240.75000.75000.70000.74000.7400204,500
Jan 26, 20240.77000.77000.75000.75000.750078,100
Jan 25, 20240.75000.78000.74000.78000.780081,400
Jan 24, 20240.77000.78000.71000.78000.7800387,600
Jan 23, 20240.82000.82000.77000.77000.7700139,600
Jan 22, 20240.84000.84000.77000.82000.8200146,500
Jan 19, 20240.84000.84000.83000.83000.830076,100
Jan 18, 20240.84000.86000.81000.83000.8300179,100
Jan 17, 20240.87000.87000.83000.83000.830061,900
Jan 16, 20240.86000.89000.84000.87000.8700104,800
Jan 12, 20240.88000.88000.82000.87000.8700198,700
Jan 11, 20240.89000.91000.87000.88000.880075,600
Jan 10, 20240.89000.92000.88000.91000.910098,700
Jan 09, 20240.90000.91000.89000.90000.900027,900
Jan 08, 20240.92000.96000.84000.89000.8900225,600
Jan 05, 20240.94000.97000.94000.96000.9600150,200
Jan 04, 20241.08001.11000.90000.94000.9400693,900
Jan 03, 20240.99001.09000.97001.07001.0700241,200
Jan 02, 20241.00001.01000.92000.97000.9700271,300
Dec 29, 20230.98000.98000.90000.92000.9200192,300
Dec 28, 20230.99001.05000.98000.99000.990068,300
Dec 27, 20230.99001.01000.97001.00001.000034,300
Dec 26, 20231.00001.01001.00001.00001.0000125,000
Dec 22, 20230.97001.01000.96001.01001.0100183,000
Dec 21, 20230.94000.98000.93000.98000.980052,400
Dec 20, 20230.94000.96000.91000.94000.9400202,500
Dec 19, 20230.92000.95000.90000.95000.9500102,100
Dec 18, 20230.86000.99000.85000.92000.9200167,600
Dec 15, 20230.90000.93000.82000.86000.8600239,300
Dec 14, 20230.90000.97000.88000.89000.8900128,400
Dec 13, 20230.89000.90000.81000.90000.9000247,800
Dec 12, 20230.93000.93000.76000.91000.9100470,900
Dec 11, 20230.97000.97000.91000.93000.9300159,400
Dec 08, 20230.98001.00000.95000.98000.9800236,400
Dec 07, 20230.98001.01000.97000.99000.9900179,200
Dec 06, 20231.00001.01000.93000.98000.9800257,700
Dec 05, 20231.00001.01000.99001.00001.0000290,800
Dec 04, 20231.02001.03000.98000.99000.9900163,400
Dec 01, 20231.00001.02000.98001.01001.0100118,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...