Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

0.7400 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.7500 0.7500 0.7400 0.7400 10,735 -0.01(-1.33%)
Sep 25, 2024 0.7500 0.7550 0.7450 0.7500 59,854 -0.01(-1.33%)
Sep 24, 2024 0.7640 0.7700 0.7500 0.7601 94,800 -0.00(-0.64%)
Sep 23, 2024 0.7863 0.7875 0.7550 0.7650 57,761 -0.02(-1.92%)
Sep 20, 2024 0.7999 0.8000 0.7250 0.7800 99,655 -0.02(-2.49%)
Sep 19, 2024 0.7900 0.7999 0.7880 0.7999 66,784 +0.01(+1.51%)
Sep 18, 2024 0.7965 0.7965 0.7827 0.7880 26,030 -0.00(-0.51%)
Sep 17, 2024 0.8150 0.8200 0.7900 0.7920 82,807 -0.01(-1.65%)
Sep 16, 2024 0.8052 0.8200 0.8052 0.8053 47,030 +0.00(+0.00%)
Sep 13, 2024 0.8246 0.8300 0.8053 0.8053 74,699 +0.00(+0.10%)
Sep 12, 2024 0.8010 0.8149 0.8010 0.8045 20,793 -0.00(-0.43%)
Sep 11, 2024 0.8244 0.8300 0.8080 0.8080 17,500 -0.01(-1.46%)
Sep 10, 2024 0.8000 0.8350 0.8000 0.8200 47,400 +0.01(+1.23%)
Sep 09, 2024 0.8000 0.8200 0.7983 0.8100 38,950 +0.01(+1.25%)
Sep 06, 2024 0.8190 0.8250 0.7800 0.8000 126,187 -0.02(-2.44%)
Sep 05, 2024 0.7900 0.8200 0.7700 0.8200 305,640 +0.05(+6.49%)
Sep 04, 2024 0.7700 0.7800 0.7700 0.7700 2,850 +0.00(+0.00%)
Sep 03, 2024 0.7600 0.7850 0.7550 0.7700 58,942 -0.01(-1.28%)
Aug 30, 2024 0.7700 0.7800 0.7550 0.7800 52,206 +0.01(+1.30%)
Aug 29, 2024 0.7500 0.7799 0.7500 0.7700 48,279 +0.02(+2.67%)
Aug 28, 2024 0.7750 0.7750 0.7300 0.7500 37,877 -0.04(-4.46%)
Aug 27, 2024 0.7588 0.7850 0.7250 0.7850 186,016 +0.01(+0.64%)
Aug 26, 2024 0.8150 0.8150 0.7550 0.7800 31,545 -0.04(-4.53%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.