Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,934.95
+1,829.91(+2.95%)
CMC Crypto 200
1,359.39
+82.41(+6.45%)

Midwest Energy Emissions Corp. (MEEC)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.7700

+0.0200

(+2.67%)

At close: 03:59PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.7800	0.7800	0.7500	0.7700	0.7700	42,488
02 May 2024	0.7700	0.7800	0.7500	0.7500	0.7500	49,900
01 May 2024	0.7600	0.7800	0.7500	0.7700	0.7700	51,800
30 Apr 2024	0.7800	0.7800	0.7500	0.7600	0.7600	72,300
29 Apr 2024	0.7900	0.7900	0.7500	0.7800	0.7800	77,800
26 Apr 2024	0.8000	0.8000	0.7500	0.7700	0.7700	145,600
25 Apr 2024	0.7800	0.7900	0.7800	0.7800	0.7800	72,900
24 Apr 2024	0.7700	0.7900	0.7700	0.7800	0.7800	62,000
23 Apr 2024	0.7800	0.7800	0.7600	0.7800	0.7800	83,700
22 Apr 2024	0.7800	0.8000	0.7800	0.7800	0.7800	76,500
19 Apr 2024	0.8100	0.8100	0.7300	0.7800	0.7800	234,800
18 Apr 2024	0.8300	0.8300	0.8000	0.8000	0.8000	431,600
17 Apr 2024	0.8800	0.8800	0.8200	0.8300	0.8300	238,200
16 Apr 2024	0.8100	0.9100	0.8100	0.8800	0.8800	907,800
15 Apr 2024	0.9200	0.9700	0.9000	0.9400	0.9400	527,400
12 Apr 2024	0.9400	0.9500	0.9200	0.9200	0.9200	97,900
11 Apr 2024	0.9400	0.9700	0.9200	0.9300	0.9300	283,100
10 Apr 2024	0.9500	0.9600	0.9300	0.9500	0.9500	144,200
09 Apr 2024	0.9400	0.9700	0.9400	0.9400	0.9400	56,600
08 Apr 2024	0.9500	0.9600	0.9200	0.9400	0.9400	69,200
05 Apr 2024	0.9500	0.9700	0.9300	0.9500	0.9500	133,800
04 Apr 2024	0.9600	0.9600	0.9500	0.9500	0.9500	36,800
03 Apr 2024	0.9500	0.9700	0.9400	0.9500	0.9500	72,900
02 Apr 2024	0.9800	0.9900	0.9100	0.9500	0.9500	489,800
01 Apr 2024	0.9800	1.0200	0.9800	0.9900	0.9900	350,600
28 Mar 2024	0.9900	1.0000	0.9600	0.9900	0.9900	251,300
27 Mar 2024	0.9800	1.0000	0.9800	0.9900	0.9900	273,900
26 Mar 2024	0.9600	0.9800	0.9500	0.9700	0.9700	216,900
25 Mar 2024	0.9800	0.9800	0.9400	0.9400	0.9400	143,400
22 Mar 2024	0.9900	1.0000	0.9500	0.9800	0.9800	576,000
21 Mar 2024	0.9900	1.0000	0.9800	1.0000	1.0000	120,100
20 Mar 2024	1.0000	1.0200	0.9800	1.0100	1.0100	167,200
19 Mar 2024	0.9900	1.0100	0.9800	0.9900	0.9900	139,900
18 Mar 2024	1.0300	1.0300	0.9700	1.0000	1.0000	282,700
15 Mar 2024	1.0400	1.0400	0.9900	1.0000	1.0000	256,400
14 Mar 2024	1.0500	1.0500	0.9800	1.0100	1.0100	207,700
13 Mar 2024	1.0600	1.0900	1.0000	1.0400	1.0400	364,800
12 Mar 2024	1.0600	1.0800	1.0400	1.0800	1.0800	136,000
11 Mar 2024	1.0900	1.1000	1.0500	1.0900	1.0900	89,200
08 Mar 2024	1.1400	1.1900	1.1100	1.1100	1.1100	463,900
07 Mar 2024	1.1300	1.1500	1.0600	1.1300	1.1300	278,500
06 Mar 2024	1.1500	1.1500	1.0600	1.1300	1.1300	238,400
05 Mar 2024	1.1600	1.3000	1.1100	1.1500	1.1500	520,900
04 Mar 2024	1.3900	1.4000	1.0300	1.0800	1.0800	1,954,000
01 Mar 2024	1.0200	1.2500	1.0100	1.2500	1.2500	2,020,700
29 Feb 2024	0.9000	1.0000	0.8800	0.9900	0.9900	255,500
28 Feb 2024	0.9600	0.9600	0.8500	0.8700	0.8700	259,100
27 Feb 2024	0.9100	0.9600	0.9000	0.9600	0.9600	130,500
26 Feb 2024	0.9500	0.9500	0.8900	0.9000	0.9000	106,100
23 Feb 2024	0.9100	0.9500	0.9100	0.9400	0.9400	159,300
22 Feb 2024	0.9300	0.9300	0.8900	0.9100	0.9100	86,700
21 Feb 2024	0.9300	0.9400	0.9100	0.9300	0.9300	28,100
20 Feb 2024	0.9400	0.9500	0.8800	0.9300	0.9300	52,700
16 Feb 2024	0.9400	0.9500	0.9000	0.9500	0.9500	121,500
15 Feb 2024	0.8900	0.9400	0.8800	0.9400	0.9400	25,700
14 Feb 2024	0.9000	0.9100	0.8900	0.9000	0.9000	74,200
13 Feb 2024	0.8800	0.9000	0.8600	0.8800	0.8800	148,800
12 Feb 2024	0.9300	0.9400	0.8900	0.9000	0.9000	142,600
09 Feb 2024	0.9100	0.9700	0.8700	0.9300	0.9300	138,700
08 Feb 2024	0.8300	0.9400	0.8300	0.9200	0.9200	75,100
07 Feb 2024	0.8300	0.8400	0.8200	0.8400	0.8400	90,500
06 Feb 2024	0.7900	0.8300	0.7800	0.8200	0.8200	113,500
05 Feb 2024	0.7400	0.7900	0.7300	0.7900	0.7900	63,600
02 Feb 2024	0.7200	0.7500	0.7100	0.7400	0.7400	143,600
01 Feb 2024	0.7300	0.7600	0.7100	0.7200	0.7200	101,400
31 Jan 2024	0.7400	0.7700	0.7300	0.7300	0.7300	63,300
30 Jan 2024	0.7500	0.7500	0.7300	0.7500	0.7500	118,400
29 Jan 2024	0.7500	0.7500	0.7000	0.7400	0.7400	204,500
26 Jan 2024	0.7700	0.7700	0.7500	0.7500	0.7500	78,100
25 Jan 2024	0.7500	0.7800	0.7400	0.7800	0.7800	81,400
24 Jan 2024	0.7700	0.7800	0.7100	0.7800	0.7800	387,600
23 Jan 2024	0.8200	0.8200	0.7700	0.7700	0.7700	139,600
22 Jan 2024	0.8400	0.8400	0.7700	0.8200	0.8200	146,500
19 Jan 2024	0.8400	0.8400	0.8300	0.8300	0.8300	76,100
18 Jan 2024	0.8400	0.8600	0.8100	0.8300	0.8300	179,100
17 Jan 2024	0.8700	0.8700	0.8300	0.8300	0.8300	61,900
16 Jan 2024	0.8600	0.8900	0.8400	0.8700	0.8700	104,800
12 Jan 2024	0.8800	0.8800	0.8200	0.8700	0.8700	198,700
11 Jan 2024	0.8900	0.9100	0.8700	0.8800	0.8800	75,600
10 Jan 2024	0.8900	0.9200	0.8800	0.9100	0.9100	98,700
09 Jan 2024	0.9000	0.9100	0.8900	0.9000	0.9000	27,900
08 Jan 2024	0.9200	0.9600	0.8400	0.8900	0.8900	225,600
05 Jan 2024	0.9400	0.9700	0.9400	0.9600	0.9600	150,200
04 Jan 2024	1.0800	1.1100	0.9000	0.9400	0.9400	693,900
03 Jan 2024	0.9900	1.0900	0.9700	1.0700	1.0700	241,200
02 Jan 2024	1.0000	1.0100	0.9200	0.9700	0.9700	271,300
29 Dec 2023	0.9800	0.9800	0.9000	0.9200	0.9200	192,300
28 Dec 2023	0.9900	1.0500	0.9800	0.9900	0.9900	68,300
27 Dec 2023	0.9900	1.0100	0.9700	1.0000	1.0000	34,300
26 Dec 2023	1.0000	1.0100	1.0000	1.0000	1.0000	125,000
22 Dec 2023	0.9700	1.0100	0.9600	1.0100	1.0100	183,000
21 Dec 2023	0.9400	0.9800	0.9300	0.9800	0.9800	52,400
20 Dec 2023	0.9400	0.9600	0.9100	0.9400	0.9400	202,500
19 Dec 2023	0.9200	0.9500	0.9000	0.9500	0.9500	102,100
18 Dec 2023	0.8600	0.9900	0.8500	0.9200	0.9200	167,600
15 Dec 2023	0.9000	0.9300	0.8200	0.8600	0.8600	239,300
14 Dec 2023	0.9000	0.9700	0.8800	0.8900	0.8900	128,400
13 Dec 2023	0.8900	0.9000	0.8100	0.9000	0.9000	247,800
12 Dec 2023	0.9300	0.9300	0.7600	0.9100	0.9100	470,900
11 Dec 2023	0.9700	0.9700	0.9100	0.9300	0.9300	159,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,934.95+1,829.91(+2.95%)

CMC Crypto 2001,359.39+82.41(+6.45%)

Midwest Energy Emissions Corp. (MEEC)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,934.95
+1,829.91(+2.95%)

CMC Crypto 200
1,359.39
+82.41(+6.45%)