Midwest Energy Emissions Corporation (QB) Historical Data - MEEC | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Midwest Energy Emissions Corporation (QB) (MEEC)
Midwest Energy Emissions Corporation (QB) (MEEC) Historical

Midwest Energy Emissions Corporation (QB) (MEEC)

0.77

-0.01463

(-1.86%)

Closed April 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0352	-4.37158469945	0.8052	0.8052	0.73	105984	0.78035262	CS
4	-0.2101	-21.4365881033	0.9801	1.02	0.73	229992	0.89204338	CS
12	0.05	6.94444444444	0.72	1.42	0.706	263816	1.01019301	CS
26	0.37	92.5	0.4	1.42	0.39	297874	0.93548882	CS
52	0.31	67.3913043478	0.46	1.42	0.2001	200959	0.77942249	CS
156	-0.29	-27.358490566	1.06	1.42	0.16	133426	0.6977329	CS
260	0.512	198.449612403	0.258	1.85	0.05	125701	0.74683817	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714080300	0.78463	0.00953	1.23	0.7751	0.788	0.7751	72900
1713994020	0.7751	-0.0049	-0.63	0.77218	0.788	0.77218	61987
1713907740	0.78	-0.002	-0.26	0.782	0.782	0.7551	83687
1713821340	0.782	0.002	0.26	0.78	0.796	0.77663	76536
1713561900	0.78	-0.0222	-2.77	0.8052	0.8052	0.73	234811
1713475500	0.8022	-0.0278	-3.35	0.83	0.83	0.7961	431593
1713389100	0.83	-0.0496	-5.64	0.8799	0.8799	0.8161	238209
1713302940	0.8796	-0.05865	-6.25	0.8121	0.91	0.8121	907840
1713216000	0.93825	0.01825	1.98	0.92	0.97	0.9	527395
1712957160	0.92	-0.0051	-0.55	0.9425	0.94994	0.92	97854
1712870760	0.9251	-0.0249	-2.62	0.93655	0.97	0.9231	283099
1712784000	0.95	0.00694	0.74	0.94505	0.96	0.9301	144176
1712698140	0.94306	0.00313	0.33	0.94	0.97	0.9351	56610
1712611200	0.93993	-0.00507	-0.54	0.945	0.96	0.92	69176
1712352000	0.945	0	0.00	0.945	0.97	0.928	133836
1712265780	0.945	-0.0052	-0.55	0.9551	0.96	0.945	36842
1712179500	0.9502	0.0043	0.45	0.948	0.96985	0.935	72859
1712092980	0.9459	-0.0413	-4.18	0.98	0.9872	0.91	489818
1712006940	0.9872	0.0022	0.22	0.9801	1.02	0.975	350617
1711660800	0.985	-0.005	-0.51	0.9938	1	0.9604	251295
1711574580	0.99	0.01725	1.77	0.9825	0.99695	0.98	273899
1711488540	0.97275	0.02825	2.99	0.955	0.98	0.945	216928
1711401600	0.9445	-0.0335	-3.43	0.98	0.98	0.943	143360
1711142880	0.978	-0.017	-1.71	0.98755	1	0.95	575969
1711056240	0.995	-0.015	-1.49	0.99	1	0.971	120114
1710970140	1.01	0.02	2.00	0.998	1.02	0.981	167169
1710883740	0.9902	-0.0048	-0.48	0.991	1.01	0.98	139910
1710796800	0.995	-0.008	-0.80	1.03	1.03	0.97	282676
1710537720	1.0029999	-0.01	-0.69	1.04	1.04	0.988	256387
1710451740	1.01	-0.03	-2.88	1.05	1.05	0.98	207687
1710365340	1.04	-0.04	-3.70	1.06	1.09	0.99825	364796
1710278940	1.08	-0.01	-0.92	1.06	1.08	1.04	149859
1710192540	1.09	-0.02	-2.15	1.09	1.1	1.05	89159
1709936640	1.114	-0.02	-1.42	1.1399999	1.19	1.11	463886
1709850360	1.1299999	0	0.00	1.1299999	1.15	1.06	278535
1709764080	1.1299999	-0.02	-1.74	1.15	1.15	1.0625	238431
1709677620	1.15	0.08	6.98	1.16	1.3	1.11	520938
1709590980	1.075	-0.18	-14.00	1.3899999	1.42	1.03	1954022
1709332140	1.25	0.26	26.25	1.02	1.25	1	2020658
1709245440	0.9901	0.1201	13.80	0.895	1	0.879	255470
1709159100	0.87	-0.08698	-9.09	0.9583	0.9583	0.85	259139
1709072940	0.95698	0.05688	6.32	0.91	0.9583	0.9001	130538
1708986360	0.9001	-0.0399	-4.24	0.95	0.95	0.8901	106145
1708726800	0.94	0.03	3.30	0.91	0.95	0.905	159259
1708640940	0.91	-0.02	-2.15	0.925	0.93	0.885	86660
1708554000	0.93	0.002	0.22	0.92795	0.936	0.91	28066
1708467600	0.928	-0.017	-1.80	0.94	0.945	0.8837	52748
1708122180	0.945	0.005	0.53	0.94	0.95	0.9	121511
1708036140	0.94	0.04	4.44	0.885	0.94	0.88	25717
1707949620	0.9	0.02	2.27	0.896	0.91	0.885	74200
1707863340	0.88	-0.02	-2.22	0.8835	0.9	0.86	148758
1707776940	0.9	-0.03	-3.23	0.93	0.941	0.89	142630
1707517200	0.93	0.01	1.09	0.91	0.9655	0.873	138694
1707431280	0.92	0.08	9.52	0.8300999	0.944	0.83	75070
1707344940	0.84	0.0200001	2.44	0.829	0.84	0.824	90488
1707258480	0.8199999	0.0344999	4.39	0.7855	0.83	0.7756999	113502
1707172140	0.7855	0.0455	6.15	0.74	0.7855	0.725	63573
1706912580	0.74	0.02	2.78	0.72	0.749	0.706	143623
1706826540	0.72	-0.005	-0.69	0.73	0.76	0.711	101393
1706740140	0.725	-0.02	-2.68	0.7433999	0.7655	0.725	63261
1706653320	0.745	0.008	1.09	0.75	0.75	0.727	118389
1706567340	0.737	-0.013	-1.73	0.75	0.75	0.7	204458
1706307780	0.75	-0.029	-3.72	0.7723	0.7723	0.74505	78057

Midwest Energy Emissions (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions