Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midwest Energy Emissions Corp (OP: MEEC )

0.8074 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 0.2550 0.3500 0.2500 0.3400 479,594 +0.09(+36.00%)
Jun 29, 2015 0.6000 0.6000 0.2100 0.2500 1,032,590 -0.29(-53.70%)
Jun 26, 2015 0.5400 0.5400 0.4600 0.5399 20,620 -0.00(-0.02%)
Jun 25, 2015 0.5400 0.5500 0.5400 0.5400 11,550 +0.02(+3.85%)
Jun 24, 2015 0.5000 0.5200 0.5000 0.5200 41,727 +0.02(+4.00%)
Jun 23, 2015 0.5250 0.5250 0.5000 0.5000 14,900 -0.03(-4.76%)
Jun 22, 2015 0.5250 0.5250 0.5250 0.5250 5,500 +0.00(+0.00%)
Jun 19, 2015 0.4600 0.5250 0.4500 0.5250 34,726 +0.05(+9.38%)
Jun 18, 2015 0.4700 0.4900 0.4700 0.4800 27,680 +0.01(+2.13%)
Jun 17, 2015 0.5300 0.5300 0.4700 0.4700 45,205 -0.06(-11.32%)
Jun 16, 2015 0.5300 0.5300 0.5300 0.5300 3,800 +0.00(+0.00%)
Jun 15, 2015 0.5300 0.5300 0.5300 0.5300 250 +0.02(+3.92%)
Jun 12, 2015 0.5100 0.5100 0.5100 0.5100 309 -0.04(-6.42%)
Jun 11, 2015 0.5450 0.5450 0.5450 0.5450 450 +0.00(+0.00%)
Jun 10, 2015 0.4900 0.5450 0.4900 0.5450 3,610 +0.08(+15.96%)
Jun 09, 2015 0.5000 0.5200 0.4650 0.4700 45,113 +0.00(+0.00%)
Jun 08, 2015 0.5100 0.5100 0.4700 0.4700 76,945 -0.09(-15.33%)
Jun 05, 2015 0.5551 0.5551 0.5200 0.5551 2,653 -0.02(-4.29%)
Jun 04, 2015 0.5820 0.5820 0.5800 0.5800 3,600 -0.01(-1.73%)
Jun 03, 2015 0.5900 0.5902 0.5820 0.5902 8,000 +0.00(+0.03%)
Jun 02, 2015 0.5800 0.5900 0.5800 0.5900 5,400 +0.00(+0.00%)
Jun 01, 2015 0.6129 0.6999 0.5900 0.5900 20,740 -0.11(-15.71%)
May 29, 2015 0.5500 0.7000 0.5500 0.7000 26,739 +0.15(+27.27%)
May 28, 2015 0.5500 0.5500 0.5500 0.5500 4,300 +0.00(+0.00%)
May 27, 2015 0.5500 0.5500 0.5500 0.5500 9,050 +0.00(+0.00%)
May 26, 2015 0.5900 0.5900 0.4811 0.5500 69,045 -0.05(-8.33%)
May 22, 2015 0.6000 0.6000 0.6000 0 -0.08(-11.76%)
May 21, 2015 0.6800 0.6900 0.6500 0.6800 45,685 +0.03(+4.62%)
May 20, 2015 0.5500 0.7000 0.4700 0.6500 87,116 +0.10(+18.18%)
May 19, 2015 0.6250 0.6250 0.4700 0.5500 129,925 -0.09(-14.06%)
May 18, 2015 0.6900 0.6900 0.6400 0.6400 31,444 -0.04(-5.88%)
May 15, 2015 0.6900 0.6900 0.6800 0.6800 10,350 -0.01(-1.45%)
May 14, 2015 0.7000 0.7000 0.6806 0.6900 10,760 -0.01(-1.43%)
May 13, 2015 0.7000 0.7000 0.6990 0.7000 18,290 -0.03(-4.11%)
May 12, 2015 0.7300 0.7300 0.7200 0.7300 57,524 +0.00(+0.00%)
May 11, 2015 0.7000 0.7331 0.7000 0.7300 51,872 +0.03(+4.29%)
May 08, 2015 0.7000 0.7000 0.7000 0.7000 10,150 +0.00(+0.00%)
May 07, 2015 0.6410 0.7000 0.6410 0.7000 23,391 +0.05(+7.69%)
May 06, 2015 0.6500 0.7000 0.6300 0.6500 41,830 -0.03(-4.40%)
May 05, 2015 0.6900 0.6900 0.6251 0.6799 26,127 -0.01(-1.46%)
May 04, 2015 0.7000 0.7100 0.6400 0.6900 106,050 +0.02(+2.99%)
May 01, 2015 0.6800 0.7100 0.6700 0.6700 50,910 +0.00(+0.00%)
Apr 30, 2015 0.7200 0.7200 0.6700 0.6700 52,050 -0.05(-6.94%)
Apr 29, 2015 0.7000 0.7200 0.6801 0.7200 25,602 +0.04(+5.87%)
Apr 28, 2015 0.7600 0.7600 0.6700 0.6801 86,109 -0.08(-10.51%)
Apr 27, 2015 0.8150 0.8300 0.7580 0.7600 136,440 -0.05(-5.59%)
Apr 24, 2015 0.7700 0.8300 0.7650 0.8050 172,296 +0.04(+4.55%)
Apr 23, 2015 0.7200 0.7900 0.7200 0.7700 183,332 +0.05(+6.94%)
Apr 22, 2015 0.7000 0.7200 0.6900 0.7200 48,535 +0.02(+2.86%)
Apr 21, 2015 0.6900 0.7000 0.6900 0.7000 9,240 +0.01(+1.45%)
Apr 20, 2015 0.7300 0.7300 0.6900 0.6900 14,000 -0.01(-1.43%)
Apr 17, 2015 0.6850 0.7000 0.6850 0.7000 9,623 +0.01(+1.45%)
Apr 16, 2015 0.6200 0.6999 0.6100 0.6900 31,046 +0.07(+11.29%)
Apr 15, 2015 0.8400 0.8400 0.6100 0.6200 34,470 -0.21(-25.30%)
Apr 14, 2015 0.6650 0.8400 0.6650 0.8300 147,874 +0.17(+25.76%)
Apr 13, 2015 0.6600 0.6600 0.6600 0.6600 14,100 +0.00(+0.00%)
Apr 10, 2015 0.6900 0.6900 0.6600 0.6600 4,600 -0.03(-4.35%)
Apr 09, 2015 0.6900 0.6900 0.6700 0.6900 6,892 +0.02(+2.99%)
Apr 08, 2015 0.6126 0.6700 0.6126 0.6700 3,150 +0.02(+3.08%)
Apr 07, 2015 0.6500 0.6500 0.6500 0.6500 11,047 +0.00(+0.00%)
Apr 06, 2015 0.6400 0.6500 0.5901 0.6500 15,948 +0.03(+4.84%)
Apr 02, 2015 0.6200 0.6200 0.6200 0 -0.01(-1.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.