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 )

0.8170 -0.0130 (-1.57%)
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.8200 0.8300 0.7900 0.8170 64,370 -0.01(-1.57%)
Aug 22, 2024 0.7401 0.8830 0.7400 0.8300 187,657 +0.05(+6.36%)
Aug 21, 2024 0.7350 0.7804 0.7301 0.7804 97,930 +0.06(+8.39%)
Aug 20, 2024 0.7240 0.7350 0.7063 0.7200 33,651 -0.00(-0.17%)
Aug 19, 2024 0.7195 0.7240 0.7195 0.7212 4,349 +0.00(+0.17%)
Aug 16, 2024 0.7250 0.7250 0.7200 0.7200 7,834 -0.01(-1.37%)
Aug 15, 2024 0.6965 0.7347 0.6965 0.7300 48,399 +0.05(+7.35%)
Aug 14, 2024 0.7200 0.7200 0.6800 0.6800 157,140 -0.04(-5.56%)
Aug 13, 2024 0.7400 0.7400 0.7100 0.7200 41,225 -0.02(-2.04%)
Aug 12, 2024 0.7325 0.7520 0.7300 0.7350 58,041 +0.01(+1.10%)
Aug 09, 2024 0.7880 0.7965 0.7200 0.7270 290,797 -0.06(-7.97%)
Aug 08, 2024 0.8050 0.8165 0.7900 0.7900 34,535 -0.02(-2.47%)
Aug 07, 2024 0.8000 0.8100 0.8000 0.8100 28,031 -0.01(-1.22%)
Aug 06, 2024 0.8127 0.8350 0.8100 0.8200 35,084 -0.01(-0.61%)
Aug 05, 2024 0.8000 0.8275 0.7900 0.8250 61,099 -0.01(-1.30%)
Aug 02, 2024 0.8600 0.8796 0.8000 0.8359 92,498 -0.02(-2.07%)
Aug 01, 2024 0.7950 0.8800 0.7950 0.8536 133,370 +0.03(+4.10%)
Jul 31, 2024 0.8250 0.8455 0.7800 0.8200 135,771 -0.01(-1.20%)
Jul 30, 2024 0.7700 0.8300 0.7700 0.8300 77,455 +0.07(+9.21%)
Jul 29, 2024 0.7200 0.7700 0.7200 0.7600 40,273 +0.02(+3.12%)
Jul 26, 2024 0.7000 0.7370 0.6957 0.7370 14,389 +0.04(+5.66%)
Jul 25, 2024 0.6950 0.7099 0.6950 0.6975 18,351 -0.01(-1.75%)
Jul 24, 2024 0.7000 0.7150 0.6900 0.7099 50,293 +0.01(+1.41%)
Jul 23, 2024 0.6950 0.7000 0.6950 0.7000 9,750 +0.01(+2.19%)
Jul 22, 2024 0.7200 0.7200 0.6700 0.6850 53,677 -0.03(-4.86%)
Jul 19, 2024 0.7000 0.7293 0.6950 0.7200 12,584 +0.03(+3.60%)
Jul 18, 2024 0.6950 0.7327 0.6950 0.6950 51,922 +0.00(+0.00%)
Jul 17, 2024 0.7118 0.7118 0.6750 0.6950 28,759 -0.02(-2.11%)
Jul 16, 2024 0.7137 0.7150 0.7100 0.7100 5,042 +0.00(+0.48%)
Jul 15, 2024 0.6920 0.7229 0.6920 0.7066 27,313 -0.02(-3.19%)
Jul 12, 2024 0.7120 0.7299 0.6921 0.7299 14,300 -0.00(-0.01%)
Jul 11, 2024 0.7200 0.7300 0.7000 0.7300 42,639 -0.01(-1.35%)
Jul 10, 2024 0.6997 0.7400 0.6711 0.7400 49,290 +0.06(+9.63%)
Jul 09, 2024 0.6600 0.6997 0.6600 0.6750 39,100 +0.02(+3.21%)
Jul 08, 2024 0.6650 0.6799 0.6500 0.6540 35,542 -0.03(-3.82%)
Jul 05, 2024 0.6590 0.6800 0.6575 0.6800 136,659 +0.02(+3.28%)
Jul 03, 2024 0.6600 0.6600 0.6400 0.6584 37,582 -0.00(-0.54%)
Jul 02, 2024 0.6675 0.6675 0.6200 0.6620 22,130 +0.01(+1.07%)
Jul 01, 2024 0.6600 0.6656 0.6550 0.6550 36,750 -0.02(-2.80%)
Jun 28, 2024 0.6505 0.6739 0.6505 0.6739 12,665 +0.01(+1.78%)
Jun 27, 2024 0.6550 0.6740 0.6550 0.6621 7,017 -0.01(-1.21%)
Jun 26, 2024 0.6700 0.6702 0.6601 0.6702 25,350 +0.04(+5.54%)
Jun 25, 2024 0.6300 0.6600 0.6275 0.6350 157,314 -0.01(-0.94%)
Jun 24, 2024 0.6477 0.6500 0.6410 0.6410 58,857 -0.00(-0.70%)
Jun 21, 2024 0.6800 0.6800 0.6399 0.6455 119,478 -0.00(-0.69%)
Jun 20, 2024 0.6800 0.6800 0.6500 0.6500 151,511 -0.03(-4.41%)
Jun 18, 2024 0.7100 0.7300 0.6770 0.6800 102,973 -0.03(-4.23%)
Jun 17, 2024 0.7274 0.7298 0.6950 0.7100 93,522 -0.01(-1.39%)
Jun 14, 2024 0.7457 0.7475 0.6913 0.7200 344,627 -0.03(-4.00%)
Jun 13, 2024 0.7500 0.7799 0.7480 0.7500 53,280 -0.02(-2.09%)
Jun 12, 2024 0.7500 0.7700 0.7400 0.7660 11,819 +0.02(+2.53%)
Jun 11, 2024 0.7500 0.7700 0.7450 0.7471 80,650 +0.00(+0.28%)
Jun 10, 2024 0.7825 0.7900 0.7300 0.7450 313,126 -0.04(-4.97%)
Jun 07, 2024 0.8010 0.8010 0.7650 0.7840 180,113 -0.02(-2.12%)
Jun 06, 2024 0.8400 0.8400 0.7701 0.8010 92,014 -0.04(-4.87%)
Jun 05, 2024 0.7900 0.8600 0.7700 0.8420 82,798 +0.05(+6.58%)
Jun 04, 2024 0.7950 0.8000 0.7501 0.7900 383,445 -0.01(-1.25%)
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.