Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

0.7500 -0.0200 (-2.60%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 2, 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 (%)
Nov 30, 2020 0.3180 0.3297 0.3150 0.3250 136,605 +0.01(+3.83%)
Nov 27, 2020 0.3201 0.3250 0.2850 0.3130 126,600 -0.01(-2.22%)
Nov 25, 2020 0.3350 0.3350 0.3200 0.3201 19,000 -0.00(-1.51%)
Nov 24, 2020 0.3249 0.3799 0.3249 0.3250 265,085 +0.01(+3.01%)
Nov 23, 2020 0.2800 0.3419 0.2800 0.3155 32,600 +0.04(+12.72%)
Nov 20, 2020 0.2800 0.2800 0.2799 0.2799 3,100 -0.00(-0.04%)
Nov 19, 2020 0.2900 0.2900 0.2800 0.2800 53,959 -0.00(-1.75%)
Nov 18, 2020 0.2897 0.2955 0.2850 0.2850 71,500 -0.00(-1.62%)
Nov 17, 2020 0.2930 0.3050 0.2879 0.2897 91,550 -0.01(-1.80%)
Nov 16, 2020 0.2800 0.3149 0.2800 0.2950 137,980 +0.01(+2.43%)
Nov 13, 2020 0.2800 0.2880 0.2750 0.2880 23,300 +0.01(+2.86%)
Nov 12, 2020 0.2850 0.2900 0.2700 0.2800 81,065 -0.00(-1.75%)
Nov 11, 2020 0.3000 0.3000 0.2850 0.2850 16,000 -0.01(-3.39%)
Nov 10, 2020 0.2998 0.3013 0.2950 0.2950 26,835 +0.01(+5.36%)
Nov 09, 2020 0.3450 0.3450 0.2800 0.2800 64,505 -0.06(-17.65%)
Nov 06, 2020 0.3550 0.3625 0.3400 0.3400 14,600 -0.02(-5.56%)
Nov 05, 2020 0.3800 0.3800 0.3600 0.3600 37,500 +0.00(+0.00%)
Nov 04, 2020 0.3950 0.4299 0.3600 0.3600 116,707 -0.04(-9.77%)
Nov 03, 2020 0.3901 0.3990 0.3900 0.3990 20,200 +0.01(+2.31%)
Nov 02, 2020 0.3990 0.3990 0.3900 0.3900 5,650 -0.00(-0.26%)
Oct 30, 2020 0.3900 0.3975 0.3800 0.3910 23,100 -0.00(-0.38%)
Oct 29, 2020 0.4099 0.4099 0.3700 0.3925 71,000 -0.01(-1.88%)
Oct 28, 2020 0.3900 0.4000 0.3900 0.4000 10,875 +0.04(+9.59%)
Oct 27, 2020 0.3650 0.3650 0.3650 3 +0.00(+0.00%)
Oct 26, 2020 0.3700 0.3700 0.3650 0.3650 5,500 -0.02(-3.95%)
Oct 23, 2020 0.3780 0.3800 0.3780 0.3800 26,000 +0.00(+0.00%)
Oct 22, 2020 0.3700 0.3800 0.3550 0.3800 24,500 +0.00(+0.00%)
Oct 21, 2020 0.3922 0.3922 0.3800 0.3800 6,125 -0.02(-5.00%)
Oct 20, 2020 0.4000 0.4000 0.3942 0.4000 17,672 -0.01(-3.03%)
Oct 19, 2020 0.4100 0.4349 0.4000 0.4125 33,548 -0.01(-2.92%)
Oct 16, 2020 0.3800 0.4249 0.3738 0.4249 116,800 +0.05(+13.31%)
Oct 15, 2020 0.3500 0.3750 0.3500 0.3750 50,100 +0.04(+11.94%)
Oct 14, 2020 0.3200 0.3500 0.3200 0.3350 36,850 +0.02(+6.35%)
Oct 13, 2020 0.3200 0.3200 0.3150 0.3150 5,270 -0.01(-1.56%)
Oct 12, 2020 0.3100 0.3200 0.3100 0.3200 5,500 +0.00(+0.00%)
Oct 09, 2020 0.3200 0.3400 0.3100 0.3200 60,300 +0.01(+2.56%)
Oct 08, 2020 0.3375 0.3375 0.2800 0.3120 30,193 -0.02(-6.87%)
Oct 07, 2020 0.3400 0.3400 0.3350 0.3350 4,350 -0.01(-1.47%)
Oct 05, 2020 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Oct 02, 2020 0.3400 0.3480 0.3350 0.3350 21,500 -0.00(-0.74%)
Oct 01, 2020 0.3400 0.3700 0.3375 0.3375 47,975 -0.01(-3.57%)
Sep 30, 2020 0.3299 0.3656 0.3150 0.3500 140,229 +0.05(+16.67%)
Sep 29, 2020 0.3000 0.3000 0.3000 0.3000 1,600 +0.01(+1.69%)
Sep 28, 2020 0.2850 0.3137 0.2850 0.2950 204,050 +0.01(+2.08%)
Sep 25, 2020 0.2890 0.2900 0.2890 0.2890 12,900 -0.00(-0.34%)
Sep 24, 2020 0.2890 0.2900 0.2890 0.2900 5,434 +0.01(+1.75%)
Sep 23, 2020 0.2850 0.2850 0.2850 0.2850 2,000 -0.01(-1.72%)
Sep 22, 2020 0.2900 0.2900 0.2900 0.2900 2,500 -0.01(-3.33%)
Sep 21, 2020 0.3000 0.3000 0.3000 0.3000 1,600 +0.00(+1.18%)
Sep 18, 2020 0.2965 0.2965 0.2965 0.2965 100 +0.01(+3.13%)
Sep 17, 2020 0.2950 0.2950 0.2810 0.2875 5,945 -0.01(-2.54%)
Sep 16, 2020 0.3000 0.3185 0.2950 0.2950 28,076 -0.01(-1.67%)
Sep 15, 2020 0.3000 0.3000 0.3000 0.3000 1,600 +0.00(+0.00%)
Sep 14, 2020 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Sep 11, 2020 0.3100 0.3100 0.3000 0.3000 21,900 +0.00(+0.00%)
Sep 09, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 08, 2020 0.3033 0.3050 0.3000 0.3000 56,581 -0.00(-0.17%)
Sep 04, 2020 0.2800 0.3253 0.2800 0.3005 188,900 +0.02(+7.71%)
Sep 02, 2020 0.2790 0.2790 0.2790 0 +0.01(+3.33%)
Sep 01, 2020 0.2700 0.2700 0.2700 0.2700 2,750 -0.01(-3.57%)
Aug 31, 2020 0.2800 0.2900 0.2800 0.2800 21,550 +0.00(+1.27%)
Aug 28, 2020 0.2900 0.2900 0.2696 0.2765 20,600 +0.02(+6.35%)
Aug 27, 2020 0.2650 0.2650 0.2600 0.2600 9,326 -0.03(-10.34%)
Aug 26, 2020 0.2600 0.2900 0.2600 0.2900 9,133 +0.01(+3.57%)
Aug 25, 2020 0.2700 0.2800 0.2700 0.2800 36,871 +0.00(+0.36%)
Aug 24, 2020 0.2790 0.2790 0.2790 18 +0.00(+0.00%)
Aug 21, 2020 0.2755 0.2790 0.2755 0.2790 23,000 +0.00(+1.27%)
Aug 20, 2020 0.2700 0.2755 0.2600 0.2755 50,906 -0.00(-1.61%)
Aug 19, 2020 0.2800 0.2800 0.2800 0.2800 1,370 +0.00(+0.00%)
Aug 18, 2020 0.2750 0.2800 0.2750 0.2800 1,850 +0.00(+0.00%)
Aug 17, 2020 0.2800 0.2800 0.2800 0.2800 6,400 +0.02(+7.69%)
Aug 14, 2020 0.2820 0.2820 0.2600 0.2600 46,500 -0.02(-7.80%)
Aug 13, 2020 0.2818 0.2820 0.2750 0.2820 15,297 +0.01(+4.44%)
Aug 12, 2020 0.2770 0.2835 0.2700 0.2700 68,341 -0.02(-6.90%)
Aug 11, 2020 0.2730 0.2900 0.2700 0.2900 58,828 +0.02(+5.69%)
Aug 10, 2020 0.2900 0.2900 0.2744 0.2744 132,200 -0.00(-0.22%)
Aug 07, 2020 0.2800 0.2850 0.2700 0.2750 202,000 -0.01(-2.48%)
Aug 06, 2020 0.2980 0.2992 0.2820 0.2820 62,587 -0.01(-2.76%)
Aug 05, 2020 0.3300 0.3300 0.2900 0.2900 23,692 -0.01(-1.69%)
Aug 04, 2020 0.2400 0.3000 0.2200 0.2950 549,981 +0.09(+47.50%)
Aug 03, 2020 0.1700 0.2050 0.1700 0.2000 95,500 +0.03(+17.65%)
Jul 31, 2020 0.1650 0.1700 0.1650 0.1700 13,400 +0.01(+3.03%)
Jul 30, 2020 0.1650 0.1650 0.1650 0.1650 2,001 -0.00(-1.49%)
Jul 29, 2020 0.1675 0.1675 0.1675 0.1675 299 +0.00(+1.52%)
Jul 28, 2020 0.1650 0.1650 0.1650 0.1650 1,828 -0.00(-1.49%)
Jul 24, 2020 0.1675 0.1675 0.1675 0 +0.00(+1.52%)
Jul 23, 2020 0.1500 0.1650 0.1500 0.1650 95,430 -0.01(-2.94%)
Jul 22, 2020 0.1700 0.1700 0.1700 4 +0.00(+0.00%)
Jul 21, 2020 0.1790 0.1790 0.1700 0.1700 13,966 -0.00(-2.13%)
Jul 20, 2020 0.1800 0.1800 0.0500 0.1737 98,141 -0.01(-3.50%)
Jul 17, 2020 0.1848 0.1848 0.1800 0.1800 5,000 +0.00(+0.00%)
Jul 16, 2020 0.1848 0.1848 0.1800 0.1800 3,089 +0.00(+0.00%)
Jul 15, 2020 0.1850 0.1850 0.1800 0.1800 5,000 +0.00(+0.00%)
Jul 14, 2020 0.1800 0.1920 0.1500 0.1800 18,467 -0.01(-5.16%)
Jul 13, 2020 0.1801 0.1898 0.1801 0.1898 6,001 +0.00(+1.23%)
Jul 10, 2020 0.1800 0.1900 0.1800 0.1875 58,500 +0.00(+0.00%)
Jul 09, 2020 0.1875 0.1875 0.1100 0.1875 28,870 -0.01(-4.09%)
Jul 08, 2020 0.1850 0.1955 0.1850 0.1955 6,700 +0.01(+2.89%)
Jul 07, 2020 0.1900 0.1900 0.1900 0.1900 1,800 -0.01(-5.00%)
Jul 02, 2020 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jul 01, 2020 0.1800 0.1900 0.1800 0.1900 2,750 +0.00(+0.00%)
Jun 30, 2020 0.1800 0.1900 0.1800 0.1900 14,250 -0.01(-2.56%)
Jun 29, 2020 0.1950 0.1950 0.1950 0.1950 180 +0.00(+0.00%)
Jun 26, 2020 0.1800 0.1950 0.1800 0.1950 9,700 +0.00(+0.00%)
Jun 25, 2020 0.1800 0.1950 0.1750 0.1950 35,000 +0.00(+0.00%)
Jun 24, 2020 0.1850 0.1950 0.1750 0.1950 6,000 +0.00(+1.30%)
Jun 23, 2020 0.1850 0.1925 0.1750 0.1925 32,026 +0.01(+4.05%)
Jun 22, 2020 0.1900 0.1900 0.1850 0.1850 5,000 -0.01(-2.63%)
Jun 19, 2020 0.1953 0.1953 0.1800 0.1900 34,800 -0.00(-0.78%)
Jun 18, 2020 0.1950 0.1950 0.1915 0.1915 12,164 +0.00(+0.79%)
Jun 17, 2020 0.2041 0.2041 0.1900 0.1900 22,050 -0.02(-8.48%)
Jun 16, 2020 0.2085 0.2150 0.2001 0.2076 13,251 +0.01(+3.80%)
Jun 15, 2020 0.1950 0.2000 0.1900 0.2000 27,024 +0.02(+8.11%)
Jun 12, 2020 0.1850 0.1850 0.1850 0.1850 4,700 -0.01(-5.13%)
Jun 11, 2020 0.1950 0.1950 0.1950 50 +0.00(+0.00%)
Jun 10, 2020 0.1750 0.1950 0.1750 0.1950 91,101 +0.02(+14.71%)
Jun 08, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 05, 2020 0.1700 0.1700 0.1700 0.1700 300 +0.00(+0.00%)
Jun 04, 2020 0.1650 0.1700 0.1650 0.1700 2,600 +0.00(+0.00%)
Jun 03, 2020 0.1650 0.1700 0.1650 0.1700 8,349 -0.01(-3.95%)
Jun 01, 2020 0.1770 0.1770 0.1770 0 -0.00(-1.67%)
May 29, 2020 0.1626 0.1800 0.1626 0.1800 6,800 +0.00(+1.41%)
May 28, 2020 0.1775 0.1775 0.1775 0.1775 5,001 -0.00(-1.39%)
May 26, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
May 22, 2020 0.1688 0.1700 0.1625 0.1700 155,000 +0.01(+3.79%)
May 21, 2020 0.1700 0.1725 0.1625 0.1638 149,020 -0.00(-0.73%)
May 20, 2020 0.1700 0.1700 0.1650 0.1650 10,000 +0.00(+0.00%)
May 19, 2020 0.1675 0.1675 0.1650 0.1650 5,000 -0.01(-2.94%)
May 18, 2020 0.1675 0.1700 0.1650 0.1700 10,001 +0.02(+9.68%)
May 15, 2020 0.1625 0.1625 0.1550 0.1550 10,000 +0.00(+0.00%)
May 14, 2020 0.1550 0.1550 0.1550 1 +0.00(+0.00%)
May 12, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 11, 2020 0.1550 0.1550 0.1550 0.1550 1,412 -0.01(-6.06%)
May 08, 2020 0.1699 0.1699 0.1650 0.1650 11,000 -0.00(-2.88%)
May 04, 2020 0.1699 0.1699 0.1699 0 +0.01(+6.19%)
May 01, 2020 0.1698 0.1698 0.1600 0.1600 2,600 +0.00(+2.30%)
Apr 30, 2020 0.1500 0.1575 0.1500 0.1564 49,849 +0.00(+1.89%)
Apr 29, 2020 0.1525 0.1535 0.1468 0.1535 31,012 +0.00(+2.33%)
Apr 28, 2020 0.1501 0.1506 0.1500 0.1500 20,000 -0.00(-3.16%)
Apr 27, 2020 0.1450 0.1549 0.1431 0.1549 288,696 +0.01(+6.83%)
Apr 24, 2020 0.1450 0.1500 0.1450 0.1450 116,500 +0.00(+0.00%)
Apr 22, 2020 0.1450 0.1450 0.1450 0 -0.00(-1.36%)
Apr 21, 2020 0.1470 0.1470 0.1450 0.1470 1,828 +0.00(+1.38%)
Apr 20, 2020 0.1470 0.1474 0.1450 0.1450 21,957 -0.00(-2.23%)
Apr 17, 2020 0.1470 0.1483 0.1470 0.1483 4,000 -0.00(-1.13%)
Apr 16, 2020 0.1500 0.1550 0.1476 0.1500 179,250 +0.01(+3.52%)
Apr 15, 2020 0.1450 0.1450 0.1380 0.1449 117,447 -0.00(-2.75%)
Apr 14, 2020 0.1435 0.1490 0.1435 0.1490 127,500 -0.00(-0.53%)
Apr 13, 2020 0.1420 0.1498 0.1420 0.1498 10,200 -0.01(-3.35%)
Apr 07, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 06, 2020 0.1510 0.1550 0.1400 0.1550 101,000 +0.00(+0.00%)
Apr 03, 2020 0.1450 0.1550 0.1450 0.1550 108,100 +0.01(+6.90%)
Apr 02, 2020 0.1450 0.1450 0.1450 0.1450 300,000 +0.00(+0.00%)
Apr 01, 2020 0.1450 0.1450 0.1450 0.1450 300,000 -0.01(-6.45%)
Mar 31, 2020 0.1400 0.1550 0.1350 0.1550 13,000 +0.01(+5.08%)
Mar 27, 2020 0.1475 0.1475 0.1475 0 +0.00(+1.72%)
Mar 26, 2020 0.1400 0.1450 0.1320 0.1450 146,200 -0.00(-3.27%)
Mar 25, 2020 0.1390 0.1499 0.1300 0.1499 84,650 -0.00(-0.07%)
Mar 24, 2020 0.1500 0.1500 0.1500 0.1500 19,900 +0.01(+7.14%)
Mar 23, 2020 0.1100 0.1400 0.1100 0.1400 75,490 +0.01(+7.69%)
Mar 20, 2020 0.1175 0.1400 0.1000 0.1300 28,700 -0.02(-13.33%)
Mar 19, 2020 0.1500 0.1500 0.1500 0.1500 600 +0.00(+0.00%)
Mar 18, 2020 0.1200 0.1500 0.1200 0.1500 12,151 +0.00(+0.00%)
Mar 17, 2020 0.1500 0.1500 0.1500 0.1500 750 +0.01(+7.14%)
Mar 16, 2020 0.1600 0.2030 0.0650 0.1400 947,566 -0.05(-28.21%)
Mar 09, 2020 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Mar 06, 2020 0.1550 0.1900 0.1550 0.1900 5,300 +0.02(+9.01%)
Mar 03, 2020 0.1743 0.1743 0.1743 0 -0.01(-3.17%)
Mar 02, 2020 0.1800 0.1800 0.1700 0.1800 5,750 +0.01(+2.86%)
Feb 28, 2020 0.1675 0.2050 0.1590 0.1750 111,100 -0.01(-5.41%)
Feb 27, 2020 0.1700 0.1850 0.1700 0.1850 13,300 +0.00(+0.00%)
Feb 26, 2020 0.1690 0.1850 0.1690 0.1850 65,200 -0.01(-2.63%)
Feb 21, 2020 0.1900 0.1900 0.1900 0 +0.01(+3.71%)
Feb 18, 2020 0.1832 0.1832 0.1832 0 +0.01(+6.76%)
Feb 14, 2020 0.1700 0.1716 0.1700 0.1716 6,500 +0.00(+0.94%)
Feb 12, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 10, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.03%)
Feb 07, 2020 0.1885 0.1885 0.1790 0.1790 6,200 -0.02(-9.60%)
Feb 06, 2020 0.1866 0.1980 0.1866 0.1980 3,500 +0.01(+4.49%)
Feb 05, 2020 0.1850 0.1895 0.1800 0.1895 29,757 +0.01(+4.01%)
Feb 04, 2020 0.1700 0.1822 0.1700 0.1822 27,500 -0.01(-6.80%)
Jan 29, 2020 0.1955 0.1955 0.1955 0 -0.00(-2.25%)
Jan 28, 2020 0.1944 0.2020 0.1700 0.2000 96,750 +0.03(+14.29%)
Jan 27, 2020 0.1750 0.1750 0.1750 0.1750 100 -0.01(-2.78%)
Jan 24, 2020 0.1800 0.1800 0.1800 18 +0.00(+0.00%)
Jan 21, 2020 0.1800 0.1800 0.1800 0 +0.00(+1.12%)
Jan 17, 2020 0.1850 0.1900 0.1780 0.1780 22,800 -0.02(-11.00%)
Jan 16, 2020 0.1900 0.2000 0.1800 0.2000 14,700 +0.02(+11.11%)
Jan 15, 2020 0.1800 0.1800 0.1800 0.1800 4,500 -0.01(-2.70%)
Jan 13, 2020 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Jan 06, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 03, 2020 0.1990 0.2000 0.1904 0.2000 18,000 +0.00(+0.00%)
Jan 02, 2020 0.1900 0.2000 0.1760 0.2000 13,139 +0.01(+5.26%)
Dec 31, 2019 0.1800 0.1900 0.1675 0.1900 105,300 +0.01(+5.15%)
Dec 30, 2019 0.1900 0.1900 0.1807 0.1807 8,600 -0.01(-4.89%)
Dec 27, 2019 0.1853 0.1900 0.1725 0.1900 67,000 +0.01(+2.70%)
Dec 26, 2019 0.1950 0.1950 0.1400 0.1850 173,944 -0.01(-6.94%)
Dec 24, 2019 0.1975 0.1990 0.1950 0.1988 119,000 -0.00(-0.60%)
Dec 23, 2019 0.2100 0.2200 0.2000 0.2000 21,540 -0.01(-4.76%)
Dec 20, 2019 0.2385 0.2385 0.2000 0.2100 84,500 -0.03(-11.95%)
Dec 19, 2019 0.2385 0.2385 0.2385 0.2385 1,700 +0.02(+6.95%)
Dec 18, 2019 0.2300 0.2300 0.2204 0.2230 261,730 -0.01(-6.11%)
Dec 17, 2019 0.2450 0.2450 0.2375 0.2375 180,788 -0.00(-1.04%)
Dec 16, 2019 0.2200 0.2600 0.2200 0.2400 226,622 +0.01(+4.35%)
Dec 13, 2019 0.2330 0.2330 0.2200 0.2300 7,800 -0.00(-2.13%)
Dec 12, 2019 0.2162 0.2400 0.2162 0.2350 103,455 +0.01(+6.82%)
Dec 10, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 09, 2019 0.2050 0.2200 0.1900 0.2200 61,700 +0.00(+0.00%)
Dec 06, 2019 0.2149 0.2228 0.2010 0.2200 96,600 +0.01(+2.37%)
Dec 05, 2019 0.2119 0.2149 0.2102 0.2149 20,862 +0.00(+0.19%)
Dec 04, 2019 0.2144 0.2145 0.2101 0.2145 8,660 -0.00(-0.23%)
Dec 03, 2019 0.2145 0.2150 0.2145 0.2150 3,000 +0.00(+0.00%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.