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 +0.0200 (+2.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
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%)
Jun 01, 2023 0.3900 0.3980 0.3655 0.3800 118,360 -0.03(-6.17%)
May 31, 2023 0.4025 0.4050 0.3900 0.4050 96,440 +0.02(+3.85%)
May 30, 2023 0.3875 0.3900 0.3875 0.3900 5,800 -0.01(-3.47%)
May 26, 2023 0.4150 0.4150 0.3676 0.4040 93,012 -0.00(-0.25%)
May 25, 2023 0.4010 0.4150 0.4010 0.4050 6,438 -0.01(-2.41%)
May 24, 2023 0.4140 0.4150 0.4010 0.4150 18,400 +0.01(+1.84%)
May 23, 2023 0.4075 0.4075 0.4075 0.4075 180 +0.01(+3.01%)
May 22, 2023 0.3970 0.4145 0.3951 0.3956 127,350 +0.00(+0.15%)
May 19, 2023 0.3900 0.3998 0.3850 0.3950 51,800 +0.01(+1.28%)
May 18, 2023 0.3900 0.4150 0.3810 0.3900 206,794 -0.01(-2.50%)
May 17, 2023 0.3800 0.4000 0.3750 0.4000 51,540 +0.02(+5.26%)
May 16, 2023 0.3920 0.4230 0.3456 0.3800 147,553 -0.02(-3.80%)
May 15, 2023 0.4000 0.4249 0.3950 0.3950 132,750 -0.00(-0.03%)
May 11, 2023 0.3951 0 +0.01(+2.62%)
May 10, 2023 0.4050 0.4150 0.3700 0.3850 184,556 -0.02(-6.10%)
May 09, 2023 0.4200 0.4200 0.4100 0.4100 3,350 -0.02(-4.65%)
May 08, 2023 0.4499 0.4499 0.4050 0.4300 87,675 -0.02(-3.37%)
May 05, 2023 0.4260 0.4450 0.4260 0.4450 20,980 +0.03(+5.95%)
May 04, 2023 0.4255 0.4260 0.4009 0.4200 42,482 +0.00(+0.00%)
May 03, 2023 0.4450 0.4450 0.4007 0.4200 82,411 -0.03(-5.62%)
May 02, 2023 0.4700 0.4700 0.4450 0.4450 25,399 -0.02(-5.12%)
May 01, 2023 0.4500 0.4690 0.4005 0.4690 74,043 -0.00(-0.19%)
Apr 28, 2023 0.4500 0.4699 0.4350 0.4699 67,468 +0.02(+4.42%)
Apr 27, 2023 0.4940 0.4940 0.4500 0.4500 40,593 -0.01(-1.34%)
Apr 26, 2023 0.4600 0.4900 0.4561 0.4561 43,700 -0.01(-2.96%)
Apr 25, 2023 0.4750 0.4750 0.4600 0.4700 79,100 +0.00(+0.00%)
Apr 24, 2023 0.4740 0.4800 0.4680 0.4700 7,521 +0.00(+0.21%)
Apr 21, 2023 0.4850 0.4950 0.4680 0.4690 16,900 -0.01(-2.29%)
Apr 20, 2023 0.4800 0.4900 0.4700 0.4800 57,859 +0.01(+2.56%)
Apr 19, 2023 0.4750 0.4850 0.4550 0.4680 39,316 -0.01(-1.47%)
Apr 18, 2023 0.4120 0.5010 0.4120 0.4750 568,910 +0.07(+18.75%)
Apr 17, 2023 0.4000 0.4000 0.3950 0.4000 184,100 +0.00(+0.00%)
Apr 14, 2023 0.3950 0.4000 0.3890 0.4000 84,851 +0.00(+0.00%)
Apr 13, 2023 0.4000 0.4100 0.3950 0.4000 123,404 +0.01(+2.56%)
Apr 12, 2023 0.3800 0.3900 0.3800 0.3900 6,665 +0.02(+5.41%)
Apr 11, 2023 0.3735 0.3735 0.3500 0.3700 91,790 +0.00(+0.00%)
Apr 10, 2023 0.3843 0.3843 0.3500 0.3700 129,597 -0.02(-3.90%)
Apr 06, 2023 0.4100 0.4100 0.3692 0.3850 69,350 -0.02(-3.75%)
Apr 05, 2023 0.3897 0.4000 0.3690 0.4000 56,429 +0.01(+3.87%)
Apr 04, 2023 0.3690 0.3897 0.3690 0.3851 45,578 -0.00(-1.26%)
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.