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 (%)
Oct 29, 2010 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 27, 2010 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 25, 2010 0.0001 0.0001 0.0001 0.0001 250,000 +0.00(+0.00%)
Oct 22, 2010 0.0001 0.0001 0.0001 0.0001 4,449,999 +0.00(+0.00%)
Oct 20, 2010 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 19, 2010 0.0001 0.0001 0.0001 0.0001 3,700,000 +0.00(+0.00%)
Oct 18, 2010 0.0001 0.0001 0.0001 0.0001 1,150,000 +0.00(+0.00%)
Oct 13, 2010 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 12, 2010 0.0001 0.0001 0.0001 0.0001 2,000,000 +0.00(+0.00%)
Oct 11, 2010 0.0001 0.0001 0.0001 0.0001 1,548,400 +0.00(+0.00%)
Oct 08, 2010 0.0001 0.0001 0.0001 0.0001 2,055,000 +0.00(+0.00%)
Oct 06, 2010 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 05, 2010 0.0002 0.0002 0.0001 0.0001 2,081,600 -0.00(-50.00%)
Oct 04, 2010 0.0002 0.0002 0.0002 0.0002 450,000 +0.00(+0.00%)
Oct 01, 2010 0.0001 0.0002 0.0001 0.0002 50,200 +0.00(+0.00%)
Sep 30, 2010 0.0001 0.0002 0.0001 0.0002 13,836,100 +0.00(+0.00%)
Sep 29, 2010 0.0002 0.0002 0.0001 0.0002 6,332,250 +0.00(+0.00%)
Sep 28, 2010 0.0001 0.0002 0.0001 0.0002 7,300,275 +0.00(+100.00%)
Sep 27, 2010 0.0002 0.0002 0.0001 0.0001 12,919,900 +0.00(+0.00%)
Sep 24, 2010 0.0002 0.0002 0.0001 0.0001 852,500 -0.00(-50.00%)
Sep 23, 2010 0.0002 0.0002 0.0002 0.0002 8,090,497 +0.00(+100.00%)
Sep 22, 2010 0.0001 0.0002 0.0001 0.0001 29,440,700 +0.00(+0.00%)
Sep 21, 2010 0.0001 0.0001 0.0001 0.0001 18,920,000 +0.00(+0.00%)
Sep 17, 2010 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 14, 2010 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 08, 2010 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 07, 2010 0.0001 0.0001 0.0001 0.0001 500,000 +0.00(+0.00%)
Sep 03, 2010 0.0001 0.0001 0.0001 0.0001 1,500,199 +0.00(+0.00%)
Aug 31, 2010 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 30, 2010 0.0001 0.0001 0.0001 0.0001 1,001,000 +0.00(+0.00%)
Aug 27, 2010 0.0001 0.0001 0.0001 0.0001 3,400,000 +0.00(+0.00%)
Aug 25, 2010 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 23, 2010 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 20, 2010 0.0002 0.0002 0.0001 0.0001 16,508,398 +0.00(+0.00%)
Aug 19, 2010 0.0001 0.0002 0.0001 0.0001 104,259,976 +0.00(+0.00%)
Aug 18, 2010 0.0001 0.0001 0.0001 0.0001 100,000 +0.00(+0.00%)
Aug 16, 2010 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 13, 2010 0.0001 0.0001 0.0001 0.0001 17,300,000 +0.00(+0.00%)
Aug 12, 2010 0.0001 0.0001 0.0001 0.0001 8,975,000 +0.00(+0.00%)
Aug 11, 2010 0.0001 0.0003 0.0001 0.0001 594,142,656 +0.00(+0.00%)
Aug 09, 2010 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 06, 2010 0.0002 0.0002 0.0001 0.0001 26,491,876 -0.00(-75.00%)
Aug 05, 2010 0.0001 0.0004 0.0001 0.0004 7,837,166 +0.00(+300.00%)
Aug 04, 2010 0.0001 0.0001 0.0001 0.0001 500,000 +0.00(+0.00%)
Jul 29, 2010 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 28, 2010 0.0001 0.0001 0.0001 0.0001 100 -0.00(-50.00%)
Jul 26, 2010 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Jul 23, 2010 0.0001 0.0001 0.0001 0.0001 6,000 -0.00(-50.00%)
Jul 22, 2010 0.0002 0.0002 0.0002 0.0002 1,100,000 +0.00(+0.00%)
Jul 21, 2010 0.0002 0.0002 0.0002 0.0002 5,500,000 +0.00(+0.00%)
Jul 20, 2010 0.0002 0.0002 0.0002 0.0002 18,501,560 +0.00(+0.00%)
Jul 19, 2010 0.0004 0.0005 0.0002 0.0002 13,110,450 -0.00(-75.00%)
Jul 16, 2010 0.0010 0.0011 0.0004 0.0008 6,462,000 -0.00(-20.00%)
Jul 14, 2010 0.0010 0.0010 0.0010 0.0010 0 -0.01(-83.61%)
Jul 06, 2010 0.0061 0.0061 0.0061 0.0061 0 -0.00(-39.00%)
Jun 30, 2010 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 29, 2010 0.0110 0.0110 0.0100 0.0100 13,000 +0.00(+63.93%)
Jun 21, 2010 0.0061 0.0061 0.0061 0 +0.00(+1.67%)
Jun 16, 2010 0.0060 0.0060 0.0060 0 -0.01(-50.00%)
Jun 03, 2010 0.0120 0.0120 0.0120 0 +0.01(+96.72%)
Jun 02, 2010 0.0061 0.0061 0.0061 0.0061 100 +0.00(+0.00%)
Jun 01, 2010 0.0061 0.0061 0.0061 0.0061 1,004 +0.00(+0.00%)
May 28, 2010 0.0061 0.0061 0.0061 0.0061 2,000 +0.00(+0.00%)
May 25, 2010 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
May 24, 2010 0.0061 0.0061 0.0061 0.0061 5,000 +0.00(+0.00%)
May 17, 2010 0.0061 0.0061 0.0061 0.0061 0 -0.01(-49.17%)
May 14, 2010 0.0120 0.0120 0.0120 0.0120 7,000 +0.00(+0.00%)
May 13, 2010 0.0107 0.0120 0.0107 0.0120 76,400 +0.00(+50.00%)
May 12, 2010 0.0060 0.0080 0.0060 0.0080 17,500 +0.00(+33.33%)
May 10, 2010 0.0060 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
May 07, 2010 0.0050 0.0050 0.0050 0.0050 1,000 +0.00(+0.00%)
Apr 30, 2010 0.0050 0.0050 0.0050 0.0050 0 +0.00(+614.29%)
Apr 28, 2010 0.0007 0.0007 0.0007 0.0007 0 -0.00(-82.50%)
Apr 27, 2010 0.0040 0.0040 0.0040 0.0040 5,000 +0.00(+0.00%)
Apr 26, 2010 0.0040 0.0040 0.0040 0.0040 300 -0.01(-60.00%)
Apr 23, 2010 0.0100 0.0100 0.0100 0.0100 10,000 -0.00(-6.54%)
Apr 22, 2010 0.0045 0.0107 0.0045 0.0107 5,239 +0.00(+0.00%)
Apr 20, 2010 0.0107 0.0107 0.0107 0.0107 0 -0.01(-37.06%)
Apr 14, 2010 0.0170 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Apr 13, 2010 0.0170 0.0170 0.0170 0.0170 300 +0.01(+359.46%)
Apr 09, 2010 0.0037 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Apr 06, 2010 0.0037 0.0037 0.0037 0.0037 0 -0.00(-38.33%)
Mar 31, 2010 0.0060 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Mar 30, 2010 0.0060 0.0060 0.0060 0.0060 5,010 +0.00(+0.00%)
Mar 29, 2010 0.0060 0.0060 0.0060 0.0060 130 +0.00(+0.00%)
Mar 17, 2010 0.0060 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Mar 16, 2010 0.0060 0.0060 0.0060 0.0060 8,000 +0.00(+0.00%)
Mar 08, 2010 0.0060 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Mar 04, 2010 0.0060 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Mar 02, 2010 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Feb 25, 2010 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Feb 23, 2010 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Feb 22, 2010 0.0050 0.0060 0.0050 0.0060 669 +0.00(+20.00%)
Feb 18, 2010 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 09, 2010 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 08, 2010 0.0050 0.0050 0.0050 0.0050 536 +0.00(+0.00%)
Feb 01, 2010 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
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%)
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.