Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

James Monroe Capital Corp (OP: JMON )

N/A UNCHANGED
Last Price Updated: 11:06 AM EDT, Aug 3, 2023 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 (%)
Jan 28, 2010 0.0050 0.0050 0.0050 0.0050 0 -0.00(-39.02%)
Jan 27, 2010 0.0100 0.0100 0.0082 0.0082 34,700 +0.00(+0.00%)
Jan 25, 2010 0.0082 0.0082 0.0082 0 -0.00(-18.00%)
Jan 13, 2010 0.0100 0.0100 0.0100 0 -0.00(-9.91%)
Jan 12, 2010 0.0120 0.0122 0.0111 0.0111 62,826 -0.03(-71.54%)
Jan 11, 2010 0.0390 0.0390 0.0390 0.0390 8,888 +0.03(+251.35%)
Jan 08, 2010 0.0111 0.0111 0.0111 0.0111 375 +0.00(+11.00%)
Jan 07, 2010 0.0100 0.0100 0.0100 0.0100 1,000 -0.04(-81.48%)
Jan 06, 2010 0.0137 0.0700 0.0080 0.0540 59,766 +0.04(+300.00%)
Jan 05, 2010 0.0135 0.0135 0.0110 0.0135 2,500 -0.03(-66.25%)
Jan 04, 2010 0.0400 0.0400 0.0110 0.0400 52,281 -0.04(-50.00%)
Dec 31, 2009 0.0800 0.0800 0.0800 0 +0.08(+1900.00%)
Dec 30, 2009 0.0040 0.0040 0.0040 0.0040 9,286 -0.00(-32.20%)
Dec 29, 2009 0.0040 0.0059 0.0040 0.0059 15,200 +0.00(+47.50%)
Dec 28, 2009 0.0059 0.0059 0.0040 0.0040 12,000 +0.00(+0.00%)
Dec 24, 2009 0.0040 0.0040 0.0040 0.0040 3,900 +0.00(+0.00%)
Dec 23, 2009 0.0040 0.0040 0.0040 0.0040 4,550 +0.00(+0.00%)
Dec 22, 2009 0.0040 0.0040 0.0040 0.0040 10,000 +0.00(+0.00%)
Dec 21, 2009 0.0040 0.0040 0.0040 0.0040 500 +0.00(+0.00%)
Dec 18, 2009 0.0040 0.0040 0.0040 0.0040 1,899 +0.00(+0.00%)
Dec 17, 2009 0.0040 0.0040 0.0040 0.0040 1,050 +0.00(+0.00%)
Dec 16, 2009 0.0040 0.0040 0.0040 0.0040 150 -0.00(-32.20%)
Dec 10, 2009 0.0059 0.0059 0.0059 0 +0.00(+47.50%)
Dec 09, 2009 0.0040 0.0040 0.0040 0.0040 2,100 +0.00(+0.00%)
Dec 07, 2009 0.0040 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Dec 03, 2009 0.0040 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Nov 25, 2009 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Nov 24, 2009 0.0065 0.0070 0.0025 0.0040 598,376 -0.01(-60.00%)
Nov 23, 2009 0.0100 0.0100 0.0100 0.0100 150,000 +0.00(+42.86%)
Nov 19, 2009 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Nov 18, 2009 0.0070 0.0070 0.0070 0.0070 499 +0.00(+0.00%)
Nov 17, 2009 0.0070 0.0070 0.0070 0.0070 100 -0.00(-30.00%)
Nov 16, 2009 0.0100 0.0100 0.0100 0.0100 5,300 +0.00(+0.00%)
Nov 13, 2009 0.0100 0.0100 0.0100 0.0100 6,750 +0.00(+0.00%)
Nov 11, 2009 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 10, 2009 0.0100 0.0100 0.0100 0.0100 900 +0.00(+0.00%)
Nov 09, 2009 0.0120 0.0120 0.0100 0.0100 1,150 -0.00(-9.09%)
Nov 06, 2009 0.0100 0.0110 0.0100 0.0110 101,263 +0.00(+83.33%)
Nov 05, 2009 0.0060 0.0060 0.0060 0.0060 100 -0.00(-14.29%)
Nov 02, 2009 0.0070 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
Oct 28, 2009 0.0060 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Oct 27, 2009 0.0060 0.0060 0.0060 0.0060 147,111 -0.00(-40.00%)
Oct 26, 2009 0.0070 0.0100 0.0050 0.0100 262,000 +0.01(+900.00%)
Oct 22, 2009 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Oct 19, 2009 0.0010 0.0010 0.0010 0 -0.00(-50.00%)
Oct 16, 2009 0.0020 0.0020 0.0020 0.0020 24,424 +0.00(+0.00%)
Oct 15, 2009 0.0020 0.0020 0.0020 0.0020 20,000 +0.00(+0.00%)
Oct 08, 2009 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Oct 06, 2009 0.0020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Oct 05, 2009 0.0020 0.0020 0.0020 0.0020 500 +0.00(+0.00%)
Oct 01, 2009 0.0020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 29, 2009 0.0020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 25, 2009 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 18, 2009 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 16, 2009 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 15, 2009 0.0020 0.0020 0.0020 0.0020 386 +0.00(+0.00%)
Sep 11, 2009 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 10, 2009 0.0020 0.0110 0.0020 0.0020 10,600 +0.00(+100.00%)
Sep 09, 2009 0.0010 0.0010 0.0010 0.0010 100 -0.00(-66.67%)
Sep 08, 2009 0.0030 0.0030 0.0030 0.0030 17,000 +0.00(+0.00%)
Sep 01, 2009 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Aug 25, 2009 0.0030 0.0030 0.0030 0 -0.01(-72.73%)
Aug 24, 2009 0.0110 0.0110 0.0110 0.0110 400 +0.01(+266.67%)
Aug 18, 2009 0.0030 0.0030 0.0030 0.0030 399 +0.00(+0.00%)
Aug 17, 2009 0.0030 0.0030 0.0030 0.0030 100 +0.00(+0.00%)
Aug 06, 2009 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Aug 05, 2009 0.0030 0.0030 0.0030 0.0030 10,200 +0.00(+0.00%)
Aug 04, 2009 0.0030 0.0030 0.0030 0.0030 7,380 +0.00(+0.00%)
Aug 03, 2009 0.0030 0.0030 0.0030 0.0030 200 +0.00(+0.00%)
Jul 30, 2009 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jul 29, 2009 0.0030 0.0030 0.0030 0.0030 10,100 -0.01(-72.73%)
Jul 28, 2009 0.0110 0.0110 0.0110 0.0110 9,500 +0.01(+266.67%)
Jul 27, 2009 0.0030 0.0030 0.0030 0.0030 200 +0.00(+0.00%)
Jul 24, 2009 0.0030 0.0030 0.0030 0.0030 700 +0.00(+0.00%)
Jul 21, 2009 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jul 20, 2009 0.0030 0.0030 0.0030 0.0030 1,300 +0.00(+0.00%)
Jul 16, 2009 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jul 15, 2009 0.0030 0.0030 0.0030 0.0030 100 +0.00(+0.00%)
Jun 26, 2009 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jun 23, 2009 0.0030 0.0030 0.0030 0.0030 14,767 +0.00(+0.00%)
Jun 22, 2009 0.0030 0.0030 0.0030 0.0030 1,800 +0.00(+0.00%)
Jun 18, 2009 0.0030 0.0030 0.0030 0.0030 6,700 +0.00(+0.00%)
Jun 17, 2009 0.0030 0.0030 0.0030 0.0030 1,500 +0.00(+0.00%)
Jun 12, 2009 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jun 10, 2009 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jun 09, 2009 0.0030 0.0030 0.0030 0.0030 150 +0.00(+0.00%)
Jun 08, 2009 0.0030 0.0030 0.0030 0.0030 4,837 +0.00(+0.00%)
Jun 02, 2009 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jun 01, 2009 0.0030 0.0030 0.0030 0.0030 478 +0.00(+0.00%)
May 29, 2009 0.0030 0.0030 0.0030 0.0030 2,710 -0.00(-40.00%)
May 28, 2009 0.0050 0.0050 0.0050 0.0050 34,480 +0.00(+0.00%)
May 27, 2009 0.0050 0.0050 0.0050 0.0050 7,290 +0.00(+0.00%)
May 26, 2009 0.0050 0.0050 0.0050 0.0050 120 +0.00(+0.00%)
May 19, 2009 0.0050 0.0050 0.0050 0.0050 0 +0.00(+400.00%)
May 15, 2009 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
May 13, 2009 0.0010 0.0010 0.0010 0 +0.00(+900.00%)
May 08, 2009 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 06, 2009 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 05, 2009 0.0001 0.0001 0.0001 0.0001 130 +0.00(+0.00%)
May 04, 2009 0.0010 0.0010 0.0001 0.0001 12,440 -0.00(-90.00%)
Apr 29, 2009 0.0010 0.0010 0.0010 0.0010 0 +0.00(+900.00%)
Apr 23, 2009 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 22, 2009 0.0001 0.0001 0.0001 0.0001 500 +0.00(+0.00%)
Apr 21, 2009 0.0001 0.0001 0.0001 0.0001 40,000 +0.00(+0.00%)
Apr 20, 2009 0.0001 0.0001 0.0001 0.0001 5,200 -0.00(-90.00%)
Apr 16, 2009 0.0010 0.0010 0.0010 0 +0.00(+900.00%)
Apr 09, 2009 0.0001 0.0001 0.0001 0 -0.00(-90.00%)
Apr 07, 2009 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Apr 06, 2009 0.0010 0.0010 0.0010 0.0010 1,000 +0.00(+0.00%)
Mar 27, 2009 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Mar 24, 2009 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Mar 19, 2009 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Mar 18, 2009 0.0010 0.0010 0.0010 0.0010 100 +0.00(+0.00%)
Mar 17, 2009 0.0010 0.0010 0.0010 0.0010 2,940 +0.00(+0.00%)
Mar 16, 2009 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Mar 13, 2009 0.0010 0.0010 0.0010 0.0010 300 +0.00(+0.00%)
Mar 12, 2009 0.0010 0.0010 0.0010 0.0010 350 +0.00(+0.00%)
Mar 10, 2009 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Mar 09, 2009 0.0010 0.0010 0.0010 0.0010 1,030 +0.00(+900.00%)
Feb 25, 2009 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 24, 2009 0.0001 0.0001 0.0001 0.0001 100 -0.00(-50.00%)
Feb 23, 2009 0.0002 0.0002 0.0002 0.0002 250 +0.00(+100.00%)
Feb 20, 2009 0.0001 0.0001 0.0001 0.0001 200 +0.00(+0.00%)
Feb 19, 2009 0.0001 0.0001 0.0001 0.0001 600 +0.00(+0.00%)
Feb 13, 2009 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 12, 2009 0.0001 0.0001 0.0001 0.0001 699 +0.00(+0.00%)
Feb 10, 2009 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 09, 2009 0.0001 0.0001 0.0001 0.0001 581 +0.00(+0.00%)
Feb 05, 2009 0.0001 0.0001 0.0001 0 +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.