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 )

0.7750 -0.0149 (-1.89%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 10, 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 (%)
May 31, 2017 0.5200 0.5200 0.4700 0.4700 120,320 -0.04(-7.84%)
May 30, 2017 0.5200 0.5200 0.5100 0.5100 2,800 +0.00(+0.00%)
May 26, 2017 0.5200 0.5200 0.5000 0.5100 5,300 +0.01(+2.00%)
May 25, 2017 0.5180 0.5320 0.5000 0.5000 145,785 -0.02(-3.47%)
May 24, 2017 0.5500 0.5500 0.5180 0.5180 42,100 -0.03(-4.95%)
May 23, 2017 0.5610 0.5650 0.5450 0.5450 46,400 -0.02(-3.54%)
May 22, 2017 0.5400 0.5950 0.5400 0.5650 50,640 +0.02(+4.63%)
May 19, 2017 0.5100 0.5500 0.5100 0.5400 37,811 +0.03(+5.16%)
May 18, 2017 0.4990 0.5400 0.4990 0.5135 50,320 +0.02(+4.57%)
May 17, 2017 0.4690 0.5220 0.4520 0.4911 287,971 +0.02(+4.49%)
May 16, 2017 0.6650 0.6750 0.4000 0.4700 1,519,487 -0.19(-28.79%)
May 15, 2017 0.7000 0.7000 0.6600 0.6600 47,950 -0.04(-5.71%)
May 12, 2017 0.7360 0.7400 0.6165 0.7000 216,604 -0.04(-4.76%)
May 11, 2017 0.7250 0.7500 0.7000 0.7350 51,738 -0.02(-2.00%)
May 10, 2017 0.7595 0.7595 0.7175 0.7500 42,100 -0.01(-1.32%)
May 09, 2017 0.8000 0.8000 0.7360 0.7600 68,337 +0.00(+0.00%)
May 08, 2017 0.8800 0.8800 0.7600 0.7600 179,189 -0.12(-13.34%)
May 05, 2017 0.8000 0.8800 0.8000 0.8770 116,445 +0.08(+9.62%)
May 04, 2017 0.7700 0.8090 0.6910 0.8000 104,573 +0.03(+3.90%)
May 03, 2017 0.8600 0.8800 0.6510 0.7700 801,151 -0.09(-10.47%)
May 02, 2017 0.9150 0.9156 0.8600 0.8600 114,045 -0.07(-7.03%)
May 01, 2017 0.9500 0.9500 0.9150 0.9250 51,409 -0.02(-2.63%)
Apr 28, 2017 0.9600 0.9700 0.9400 0.9500 48,618 -0.02(-2.05%)
Apr 27, 2017 0.9700 0.9746 0.9600 0.9699 33,900 +0.01(+0.93%)
Apr 26, 2017 0.9650 0.9725 0.9570 0.9610 36,975 -0.03(-2.93%)
Apr 25, 2017 0.9500 0.9900 0.9350 0.9900 135,465 +0.04(+4.21%)
Apr 24, 2017 1.025 1.040 0.9000 0.9500 219,680 -0.07(-6.68%)
Apr 21, 2017 1.070 1.070 0.9600 1.018 174,992 -0.07(-6.61%)
Apr 20, 2017 1.090 1.100 1.060 1.090 87,054 +0.06(+5.83%)
Apr 19, 2017 1.180 1.180 0.8600 1.030 453,586 -0.19(-15.79%)
Apr 18, 2017 1.220 1.230 1.170 1.223 49,528 -0.02(-1.36%)
Apr 17, 2017 1.210 1.250 1.210 1.240 33,075 +0.00(+0.00%)
Apr 13, 2017 1.234 1.260 1.190 1.240 82,567 +0.01(+0.81%)
Apr 12, 2017 1.230 1.250 1.200 1.230 120,277 -0.02(-1.60%)
Apr 11, 2017 1.270 1.280 1.220 1.250 74,808 -0.01(-0.79%)
Apr 10, 2017 1.250 1.264 1.240 1.260 126,895 +0.01(+0.80%)
Apr 07, 2017 1.182 1.260 1.180 1.250 115,778 +0.06(+5.04%)
Apr 06, 2017 1.180 1.190 1.160 1.190 42,315 +0.00(+0.00%)
Apr 05, 2017 1.180 1.230 1.150 1.190 183,369 +0.00(+0.01%)
Apr 04, 2017 1.130 1.220 1.110 1.190 543,425 +0.06(+5.30%)
Apr 03, 2017 1.160 1.160 1.120 1.130 46,233 -0.02(-1.74%)
Mar 31, 2017 1.154 1.170 1.140 1.150 213,708 +0.00(+0.00%)
Mar 30, 2017 1.205 1.205 1.130 1.150 212,907 -0.05(-4.17%)
Mar 29, 2017 1.170 1.240 1.170 1.200 493,534 +0.00(+0.00%)
Mar 28, 2017 0.9800 1.270 0.9800 1.200 1,600,986 +0.24(+25.00%)
Mar 27, 2017 0.9700 0.9900 0.9600 0.9600 10,850 -0.01(-1.03%)
Mar 24, 2017 0.9850 1.000 0.9700 0.9700 13,437 -0.01(-1.02%)
Mar 23, 2017 0.9400 1.000 0.9310 0.9800 39,812 +0.06(+6.52%)
Mar 22, 2017 0.9600 0.9700 0.9000 0.9200 43,809 -0.04(-4.17%)
Mar 21, 2017 0.9700 0.9700 0.9600 0.9600 25,121 -0.02(-2.04%)
Mar 20, 2017 1.000 1.000 0.9800 0.9800 7,860 -0.02(-2.00%)
Mar 17, 2017 0.9900 1.000 0.9800 1.000 9,916 +0.03(+3.09%)
Mar 16, 2017 1.000 1.074 0.9400 0.9700 104,777 -0.02(-2.02%)
Mar 15, 2017 0.9900 1.010 0.9800 0.9900 72,375 -0.01(-0.75%)
Mar 14, 2017 0.9700 1.000 0.9600 0.9975 23,207 +0.02(+1.79%)
Mar 13, 2017 0.9800 0.9950 0.9300 0.9800 32,222 +0.03(+3.16%)
Mar 10, 2017 0.9680 0.9680 0.8800 0.9500 125,088 -0.02(-2.06%)
Mar 09, 2017 0.9900 0.9900 0.9000 0.9700 75,422 +0.05(+5.43%)
Mar 08, 2017 1.010 1.010 0.9150 0.9200 351,652 -0.07(-7.07%)
Mar 07, 2017 0.9750 1.040 0.9700 0.9900 153,878 +0.02(+2.06%)
Mar 06, 2017 0.9700 0.9750 0.8501 0.9700 184,217 +0.01(+1.25%)
Mar 03, 2017 1.000 1.000 0.9580 0.9580 89,316 -0.05(-5.15%)
Mar 02, 2017 1.020 1.020 0.9950 1.010 58,241 -0.01(-0.98%)
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.