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 )

0.8022 -0.0278 (-3.35%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 18, 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 30, 2021 0.6600 0.6844 0.6180 0.6500 104,523 -0.04(-5.18%)
Sep 29, 2021 0.6855 0.6855 0.6180 0.6855 55,743 +0.00(+0.40%)
Sep 28, 2021 0.6200 0.6828 0.6000 0.6828 143,681 +0.06(+8.99%)
Sep 27, 2021 0.6350 0.6375 0.6125 0.6265 86,328 -0.01(-1.73%)
Sep 24, 2021 0.6635 0.6900 0.6375 0.6375 163,546 -0.02(-2.67%)
Sep 23, 2021 0.6657 0.6657 0.6300 0.6550 50,802 +0.01(+1.79%)
Sep 22, 2021 0.6750 0.6825 0.6400 0.6435 53,435 -0.05(-6.73%)
Sep 21, 2021 0.6685 0.7700 0.6200 0.6899 228,905 +0.05(+7.90%)
Sep 20, 2021 0.6249 0.6490 0.5900 0.6394 133,848 +0.01(+1.49%)
Sep 17, 2021 0.6100 0.6494 0.6050 0.6300 131,028 +0.02(+3.96%)
Sep 16, 2021 0.6400 0.6400 0.6020 0.6060 133,717 -0.03(-4.57%)
Sep 15, 2021 0.6300 0.6944 0.6250 0.6350 186,445 +0.02(+2.42%)
Sep 14, 2021 0.6888 0.6900 0.6000 0.6200 332,619 -0.07(-10.03%)
Sep 13, 2021 0.7295 0.7299 0.6800 0.6891 210,663 -0.04(-5.41%)
Sep 10, 2021 0.7000 0.7285 0.6900 0.7285 17,536 +0.03(+4.81%)
Sep 09, 2021 0.7100 0.7300 0.6700 0.6951 115,130 -0.02(-2.81%)
Sep 08, 2021 0.7330 0.7350 0.7152 0.7152 9,363 -0.02(-2.16%)
Sep 07, 2021 0.7500 0.7500 0.7000 0.7310 136,813 -0.02(-2.53%)
Sep 03, 2021 0.7822 0.7940 0.7400 0.7500 52,952 -0.01(-1.32%)
Sep 02, 2021 0.7550 0.7995 0.7550 0.7600 90,140 +0.01(+0.66%)
Sep 01, 2021 0.7550 0.7896 0.7500 0.7550 113,715 +0.00(+0.00%)
Aug 31, 2021 0.7600 0.7850 0.7550 0.7550 87,403 +0.00(+0.00%)
Aug 30, 2021 0.8000 0.8000 0.7525 0.7550 131,291 -0.05(-5.63%)
Aug 27, 2021 0.8100 0.8100 0.7910 0.8000 22,167 -0.00(-0.14%)
Aug 26, 2021 0.8500 0.8500 0.7922 0.8011 38,471 -0.03(-3.48%)
Aug 25, 2021 0.8169 0.8322 0.8150 0.8300 104,660 +0.02(+2.47%)
Aug 24, 2021 0.8099 0.8170 0.7900 0.8100 89,387 +0.00(+0.00%)
Aug 23, 2021 0.7530 0.8100 0.7499 0.8100 147,535 +0.06(+8.00%)
Aug 20, 2021 0.7700 0.7949 0.7451 0.7500 89,119 -0.03(-3.85%)
Aug 19, 2021 0.8100 0.8225 0.7600 0.7800 190,381 -0.03(-3.70%)
Aug 18, 2021 0.7800 0.8488 0.7609 0.8100 133,213 +0.01(+0.93%)
Aug 17, 2021 0.8700 0.8955 0.7500 0.8025 335,818 -0.12(-12.77%)
Aug 16, 2021 0.8950 0.9600 0.8790 0.9200 138,036 +0.05(+5.14%)
Aug 13, 2021 0.8905 0.9000 0.8740 0.8750 70,800 -0.02(-1.69%)
Aug 12, 2021 0.9100 0.9100 0.8900 0.8900 133,540 -0.05(-4.81%)
Aug 11, 2021 0.9200 0.9600 0.9000 0.9350 59,935 -0.02(-2.57%)
Aug 10, 2021 0.8610 0.9699 0.8610 0.9597 63,881 +0.09(+10.31%)
Aug 09, 2021 0.8560 0.9100 0.8560 0.8700 51,164 +0.02(+2.11%)
Aug 06, 2021 0.8500 0.8688 0.8210 0.8520 98,519 -0.01(-0.93%)
Aug 05, 2021 0.8922 0.9050 0.8300 0.8600 94,391 -0.02(-2.49%)
Aug 04, 2021 0.9010 0.9010 0.8820 0.8820 26,706 -0.03(-3.08%)
Aug 03, 2021 0.9564 0.9700 0.8920 0.9100 60,533 -0.04(-4.26%)
Aug 02, 2021 0.9800 1.000 0.9505 0.9505 26,232 -0.03(-3.01%)
Jul 30, 2021 0.9678 1.000 0.9511 0.9800 76,488 +0.00(+0.31%)
Jul 29, 2021 0.9201 1.000 0.9201 0.9770 172,467 +0.06(+6.18%)
Jul 28, 2021 0.9303 0.9303 0.9201 0.9201 26,179 -0.01(-1.06%)
Jul 27, 2021 0.9463 0.9500 0.9000 0.9300 59,089 -0.04(-4.12%)
Jul 26, 2021 0.9995 0.9995 0.9220 0.9700 41,174 -0.02(-2.49%)
Jul 23, 2021 0.9600 0.9995 0.9100 0.9948 128,399 +0.03(+3.63%)
Jul 22, 2021 0.9500 0.9600 0.9200 0.9600 31,869 +0.01(+1.05%)
Jul 21, 2021 0.9600 0.9700 0.9100 0.9500 123,267 -0.01(-1.04%)
Jul 20, 2021 0.9600 0.9600 0.9105 0.9600 46,591 +0.01(+0.52%)
Jul 19, 2021 0.9450 0.9600 0.9000 0.9550 65,574 -0.02(-2.05%)
Jul 16, 2021 0.9900 1.000 0.9100 0.9750 108,246 +0.01(+0.52%)
Jul 15, 2021 1.020 1.020 0.9520 0.9700 46,638 +0.01(+1.04%)
Jul 14, 2021 1.000 1.020 0.9600 0.9600 17,994 -0.02(-2.04%)
Jul 13, 2021 0.9900 1.020 0.9700 0.9800 24,400 -0.04(-3.92%)
Jul 12, 2021 1.020 1.025 1.000 1.020 30,014 +0.00(+0.00%)
Jul 09, 2021 0.9401 1.020 0.9400 1.020 157,976 +0.01(+0.99%)
Jul 08, 2021 1.010 1.020 0.9900 1.010 15,598 +0.01(+1.00%)
Jul 07, 2021 1.050 1.050 0.9800 1.000 49,828 -0.04(-3.85%)
Jul 06, 2021 1.050 1.060 1.000 1.040 66,575 -0.02(-1.89%)
Jul 02, 2021 1.050 1.060 1.030 1.060 34,723 +0.03(+2.91%)
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.