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 (%)
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%)
Mar 01, 2017 1.010 1.030 0.9810 1.020 172,501 +0.01(+0.99%)
Feb 28, 2017 1.050 1.050 1.000 1.010 20,452 -0.01(-0.98%)
Feb 27, 2017 1.140 1.140 1.000 1.020 38,410 -0.11(-9.73%)
Feb 24, 2017 1.032 1.130 0.8900 1.130 89,307 +0.08(+7.62%)
Feb 23, 2017 1.030 1.058 0.9850 1.050 385,569 +0.02(+1.94%)
Feb 22, 2017 1.070 1.090 1.030 1.030 143,450 -0.04(-3.74%)
Feb 21, 2017 1.140 1.150 1.060 1.070 106,353 -0.08(-6.96%)
Feb 17, 2017 1.150 1.150 1.150 0 -0.04(-3.36%)
Feb 16, 2017 1.180 1.190 1.154 1.190 105,692 +0.02(+1.71%)
Feb 15, 2017 1.180 1.190 1.140 1.170 113,507 +0.00(+0.00%)
Feb 14, 2017 1.170 1.190 1.150 1.170 59,150 +0.00(+0.00%)
Feb 13, 2017 1.180 1.190 1.145 1.170 92,288 -0.01(-0.85%)
Feb 10, 2017 1.170 1.200 1.150 1.180 159,688 +0.03(+2.61%)
Feb 09, 2017 1.190 1.200 1.140 1.150 90,077 -0.03(-2.54%)
Feb 08, 2017 1.145 1.180 1.110 1.180 115,773 +0.00(+0.00%)
Feb 07, 2017 1.190 1.194 1.180 1.180 14,269 +0.00(+0.00%)
Feb 06, 2017 1.180 1.204 1.170 1.180 118,104 +0.00(+0.00%)
Feb 03, 2017 1.185 1.200 1.180 1.180 117,065 +0.00(+0.00%)
Feb 02, 2017 1.150 1.200 1.130 1.180 70,505 +0.01(+0.85%)
Feb 01, 2017 1.200 1.200 1.160 1.170 10,700 -0.03(-2.50%)
Jan 31, 2017 1.180 1.220 1.110 1.200 70,249 +0.01(+0.84%)
Jan 30, 2017 1.210 1.220 1.070 1.190 45,611 -0.03(-2.46%)
Jan 27, 2017 1.220 1.230 1.220 1.220 39,419 +0.01(+0.83%)
Jan 26, 2017 1.260 1.270 1.210 1.210 64,504 -0.05(-3.97%)
Jan 25, 2017 1.260 1.300 1.260 1.260 52,375 +0.00(+0.00%)
Jan 24, 2017 1.250 1.270 1.250 1.260 87,310 +0.01(+0.80%)
Jan 23, 2017 1.250 1.270 1.250 1.250 25,561 -0.01(-0.79%)
Jan 20, 2017 1.270 1.270 1.250 1.260 8,388 +0.00(+0.00%)
Jan 19, 2017 1.220 1.280 1.220 1.260 149,974 +0.04(+3.28%)
Jan 18, 2017 1.260 1.280 1.220 1.220 60,295 -0.04(-3.17%)
Jan 17, 2017 1.340 1.340 1.260 1.260 34,775 -0.08(-5.97%)
Jan 13, 2017 1.340 1.340 1.340 0 +0.01(+0.75%)
Jan 12, 2017 1.350 1.350 1.320 1.330 31,500 -0.04(-2.92%)
Jan 11, 2017 1.370 1.430 1.370 1.370 92,165 +0.00(+0.00%)
Jan 10, 2017 1.310 1.380 1.310 1.370 18,250 +0.08(+6.20%)
Jan 09, 2017 1.280 1.306 1.280 1.290 12,118 +0.02(+1.57%)
Jan 06, 2017 1.312 1.312 1.270 1.270 83,963 -0.04(-3.13%)
Jan 05, 2017 1.350 1.350 1.310 1.311 25,470 -0.04(-2.89%)
Jan 04, 2017 1.350 1.350 1.330 1.350 19,700 +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.