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 (%)
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%)
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%)
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.