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 +0.0150 (+1.99%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 1, 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 28, 2024 0.9938 1.000 0.9604 0.9850 251,295 -0.01(-0.51%)
Mar 27, 2024 0.9825 0.9970 0.9800 0.9900 273,899 +0.02(+1.77%)
Mar 26, 2024 0.9550 0.9800 0.9450 0.9728 216,928 +0.03(+3.00%)
Mar 25, 2024 0.9750 0.9800 0.9430 0.9445 143,360 -0.03(-3.43%)
Mar 22, 2024 0.9876 1.000 0.9500 0.9780 575,969 -0.02(-1.71%)
Mar 21, 2024 1.000 1.000 0.9801 0.9950 120,114 -0.02(-1.49%)
Mar 20, 2024 0.9980 1.020 0.9810 1.010 167,169 +0.02(+2.00%)
Mar 19, 2024 0.9910 1.010 0.9800 0.9902 139,910 -0.00(-0.48%)
Mar 18, 2024 1.030 1.030 0.9700 0.9950 282,676 -0.01(-0.80%)
Mar 15, 2024 1.010 1.040 0.9880 1.003 256,387 -0.01(-0.69%)
Mar 14, 2024 1.050 1.050 0.9800 1.010 207,687 -0.03(-2.88%)
Mar 13, 2024 1.060 1.090 0.9983 1.040 364,796 -0.04(-3.70%)
Mar 12, 2024 1.060 1.080 1.040 1.080 149,859 -0.01(-0.92%)
Mar 11, 2024 1.090 1.100 1.050 1.090 89,159 -0.02(-2.15%)
Mar 08, 2024 1.140 1.190 1.110 1.114 463,886 -0.02(-1.42%)
Mar 07, 2024 1.110 1.150 1.060 1.130 278,535 +0.00(+0.00%)
Mar 06, 2024 1.150 1.150 1.062 1.130 238,431 -0.02(-1.74%)
Mar 05, 2024 1.160 1.300 1.110 1.150 520,938 +0.07(+6.98%)
Mar 04, 2024 1.390 1.400 1.030 1.075 1,954,022 -0.18(-14.00%)
Mar 01, 2024 1.020 1.250 1.010 1.250 2,020,658 +0.26(+26.25%)
Feb 29, 2024 0.8900 1.000 0.8790 0.9901 255,470 +0.12(+13.80%)
Feb 28, 2024 0.9583 0.9583 0.8500 0.8700 259,139 -0.09(-9.09%)
Feb 27, 2024 0.9100 0.9583 0.9001 0.9570 130,538 +0.06(+6.32%)
Feb 26, 2024 0.9500 0.9500 0.8901 0.9001 106,145 -0.04(-4.24%)
Feb 23, 2024 0.9100 0.9500 0.9050 0.9400 159,259 +0.03(+3.30%)
Feb 22, 2024 0.9250 0.9300 0.8850 0.9100 86,660 -0.02(-2.15%)
Feb 21, 2024 0.9280 0.9360 0.9100 0.9300 28,066 +0.00(+0.22%)
Feb 20, 2024 0.9400 0.9450 0.8837 0.9280 52,748 -0.02(-1.80%)
Feb 16, 2024 0.9400 0.9500 0.9000 0.9450 121,511 +0.01(+0.53%)
Feb 15, 2024 0.8850 0.9400 0.8800 0.9400 25,717 +0.04(+4.44%)
Feb 14, 2024 0.8960 0.9100 0.8850 0.9000 74,200 +0.02(+2.27%)
Feb 13, 2024 0.8835 0.9000 0.8600 0.8800 148,758 -0.02(-2.22%)
Feb 12, 2024 0.9300 0.9410 0.8900 0.9000 142,630 -0.03(-3.23%)
Feb 09, 2024 0.9100 0.9655 0.8730 0.9300 138,694 +0.01(+1.09%)
Feb 08, 2024 0.8301 0.9440 0.8300 0.9200 75,070 +0.08(+9.52%)
Feb 07, 2024 0.8290 0.8400 0.8240 0.8400 90,488 +0.02(+2.44%)
Feb 06, 2024 0.7855 0.8300 0.7757 0.8200 113,502 +0.03(+4.39%)
Feb 05, 2024 0.7400 0.7855 0.7250 0.7855 63,573 +0.05(+6.15%)
Feb 02, 2024 0.7150 0.7490 0.7060 0.7400 143,623 +0.02(+2.78%)
Feb 01, 2024 0.7300 0.7600 0.7110 0.7200 101,393 -0.01(-0.69%)
Jan 31, 2024 0.7434 0.7655 0.7250 0.7250 63,261 -0.02(-2.68%)
Jan 30, 2024 0.7500 0.7500 0.7270 0.7450 118,389 +0.01(+1.09%)
Jan 29, 2024 0.7500 0.7500 0.7000 0.7370 204,458 -0.01(-1.73%)
Jan 26, 2024 0.7723 0.7723 0.7451 0.7500 78,057 -0.03(-3.72%)
Jan 25, 2024 0.7483 0.7790 0.7378 0.7790 81,437 +0.00(+0.00%)
Jan 24, 2024 0.7659 0.7825 0.7100 0.7790 387,600 +0.01(+1.10%)
Jan 23, 2024 0.8200 0.8200 0.7700 0.7705 139,622 -0.05(-5.80%)
Jan 22, 2024 0.8350 0.8400 0.7719 0.8179 146,527 -0.01(-1.32%)
Jan 19, 2024 0.8350 0.8400 0.8260 0.8288 76,078 -0.01(-0.73%)
Jan 18, 2024 0.8425 0.8619 0.8100 0.8349 179,098 +0.00(+0.29%)
Jan 17, 2024 0.8670 0.8670 0.8278 0.8325 61,895 -0.04(-4.31%)
Jan 16, 2024 0.8600 0.8920 0.8400 0.8700 104,785 +0.00(+0.00%)
Jan 12, 2024 0.8830 0.8830 0.8187 0.8700 198,709 -0.01(-1.14%)
Jan 11, 2024 0.8900 0.9050 0.8650 0.8800 75,640 -0.03(-3.30%)
Jan 10, 2024 0.8942 0.9200 0.8750 0.9100 98,686 +0.01(+1.34%)
Jan 09, 2024 0.9000 0.9100 0.8900 0.8980 27,882 +0.01(+0.90%)
Jan 08, 2024 0.9200 0.9550 0.8400 0.8900 225,560 -0.07(-7.29%)
Jan 05, 2024 0.9425 0.9725 0.9350 0.9600 150,156 +0.02(+2.18%)
Jan 04, 2024 1.080 1.110 0.9000 0.9395 693,909 -0.13(-12.20%)
Jan 03, 2024 0.9900 1.093 0.9710 1.070 241,239 +0.10(+10.31%)
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.