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 )

0.7700 -0.0146 (-1.86%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 26, 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 31, 2023 0.2700 0.2700 0.2550 0.2700 15,211 +0.00(+0.00%)
Aug 30, 2023 0.2816 0.2816 0.2410 0.2700 38,600 -0.01(-3.50%)
Aug 29, 2023 0.2602 0.2800 0.2501 0.2798 81,954 +0.00(+1.75%)
Aug 28, 2023 0.2600 0.2750 0.2600 0.2750 58,249 -0.01(-1.79%)
Aug 25, 2023 0.2500 0.2800 0.2500 0.2800 60,907 +0.01(+3.70%)
Aug 24, 2023 0.2520 0.2749 0.2410 0.2700 11,100 -0.01(-1.82%)
Aug 23, 2023 0.2225 0.2750 0.2225 0.2750 345,009 +0.05(+23.60%)
Aug 22, 2023 0.2250 0.2250 0.2200 0.2225 39,257 +0.01(+3.06%)
Aug 21, 2023 0.2248 0.2385 0.2120 0.2159 140,799 -0.01(-6.13%)
Aug 18, 2023 0.2400 0.2425 0.2150 0.2300 73,401 -0.01(-4.17%)
Aug 17, 2023 0.2001 0.2500 0.2001 0.2400 302,370 -0.03(-9.43%)
Aug 16, 2023 0.2900 0.2918 0.2650 0.2650 379,141 -0.02(-8.62%)
Aug 15, 2023 0.2801 0.2995 0.2600 0.2900 43,981 +0.01(+1.75%)
Aug 14, 2023 0.2900 0.2950 0.2800 0.2850 42,700 -0.01(-3.36%)
Aug 11, 2023 0.3000 0.3299 0.2850 0.2949 66,296 +0.00(+1.44%)
Aug 10, 2023 0.2951 0.2954 0.2907 0.2907 21,750 -0.01(-2.55%)
Aug 09, 2023 0.3001 0.3001 0.2950 0.2983 42,890 -0.01(-3.74%)
Aug 08, 2023 0.3100 0.3100 0.3015 0.3099 72,445 +0.00(+0.62%)
Aug 07, 2023 0.3090 0.3100 0.3055 0.3080 15,252 -0.01(-3.63%)
Aug 04, 2023 0.3225 0.3225 0.3080 0.3196 106,060 +0.00(+1.46%)
Aug 03, 2023 0.3150 0.3208 0.3150 0.3150 7,975 -0.00(-1.41%)
Aug 02, 2023 0.3235 0.3236 0.3125 0.3195 73,241 -0.00(-0.16%)
Aug 01, 2023 0.3356 0.3356 0.3200 0.3200 143,937 -0.02(-5.63%)
Jul 31, 2023 0.3390 0.3391 0.3390 0.3391 2,000 -0.00(-0.99%)
Jul 28, 2023 0.3325 0.3425 0.3325 0.3425 141,780 +0.00(+0.74%)
Jul 27, 2023 0.3350 0.3495 0.3200 0.3400 368,530 +0.02(+4.62%)
Jul 26, 2023 0.3350 0.3500 0.3225 0.3250 204,757 -0.02(-7.14%)
Jul 25, 2023 0.3299 0.3549 0.3250 0.3500 41,951 +0.01(+2.97%)
Jul 24, 2023 0.3100 0.3399 0.3100 0.3399 195,683 +0.03(+11.44%)
Jul 21, 2023 0.3210 0.3222 0.2999 0.3050 109,594 -0.02(-4.69%)
Jul 20, 2023 0.3250 0.3250 0.3157 0.3200 291,458 +0.00(+0.47%)
Jul 19, 2023 0.3225 0.3250 0.3087 0.3185 280,168 -0.00(-0.78%)
Jul 18, 2023 0.3230 0.3250 0.3075 0.3210 312,350 +0.00(+0.31%)
Jul 17, 2023 0.3450 0.3450 0.3100 0.3200 180,689 -0.02(-7.25%)
Jul 14, 2023 0.3450 0.3655 0.3299 0.3450 184,275 -0.00(-1.29%)
Jul 13, 2023 0.3200 0.3732 0.3125 0.3495 300,639 +0.04(+14.22%)
Jul 12, 2023 0.2950 0.3200 0.2950 0.3060 112,850 +0.02(+7.18%)
Jul 11, 2023 0.2851 0.2950 0.2751 0.2855 500,278 +0.00(+0.14%)
Jul 10, 2023 0.2695 0.3000 0.2690 0.2851 241,566 +0.00(+1.46%)
Jul 07, 2023 0.2938 0.2950 0.2810 0.2810 13,500 -0.01(-3.27%)
Jul 06, 2023 0.2905 0.2940 0.2875 0.2905 12,600 +0.00(+0.17%)
Jul 05, 2023 0.2900 0.2934 0.2710 0.2900 48,828 +0.02(+7.01%)
Jul 03, 2023 0.2900 0.2900 0.2710 0.2710 59,674 -0.02(-6.55%)
Jun 30, 2023 0.3100 0.3100 0.2900 0.2900 23,710 -0.01(-3.97%)
Jun 29, 2023 0.2850 0.3020 0.2700 0.3020 13,200 +0.02(+5.96%)
Jun 28, 2023 0.2900 0.2900 0.2800 0.2850 15,014 -0.01(-4.97%)
Jun 27, 2023 0.3137 0.3137 0.2801 0.2999 21,330 -0.02(-4.79%)
Jun 26, 2023 0.3150 0.3200 0.3150 0.3150 7,916 +0.00(+0.00%)
Jun 23, 2023 0.3188 0.3188 0.3150 0.3150 28,973 -0.00(-0.79%)
Jun 22, 2023 0.3233 0.3244 0.3015 0.3175 25,220 -0.00(-0.78%)
Jun 21, 2023 0.3233 0.3244 0.3200 0.3200 40,663 +0.00(+0.09%)
Jun 20, 2023 0.3172 0.3244 0.3150 0.3197 2,150 -0.00(-0.06%)
Jun 16, 2023 0.3200 0.3245 0.3125 0.3199 7,862 +0.00(+1.56%)
Jun 15, 2023 0.3150 0.3200 0.3150 0.3150 8,290 +0.01(+4.90%)
Jun 14, 2023 0.3002 0.3200 0.3002 0.3003 47,240 +0.00(+0.07%)
Jun 13, 2023 0.3000 0.3200 0.3000 0.3001 14,553 -0.01(-3.19%)
Jun 12, 2023 0.2967 0.3163 0.2910 0.3100 73,950 +0.03(+9.23%)
Jun 09, 2023 0.3340 0.3400 0.2750 0.2838 240,949 -0.05(-16.04%)
Jun 08, 2023 0.3390 0.3390 0.3380 0.3380 11,020 -0.01(-2.03%)
Jun 07, 2023 0.3650 0.3651 0.3450 0.3450 143,051 -0.02(-5.51%)
Jun 06, 2023 0.3701 0.3720 0.3645 0.3651 45,475 -0.01(-2.64%)
Jun 05, 2023 0.3750 0.3890 0.3575 0.3750 394,541 +0.00(+0.00%)
Jun 02, 2023 0.3818 0.3850 0.3575 0.3750 61,899 -0.01(-1.32%)
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.