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 (%)
Sep 23, 2021 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 22, 2021 0.0001 0.0001 0.0001 0.0001 10,171,434 +0.00(+0.00%)
Sep 21, 2021 0.0001 0.0001 0.0001 0.0001 1,709,595 +0.00(+0.00%)
Sep 17, 2021 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 16, 2021 0.0001 0.0001 0.0001 0.0001 1,989,699 +0.00(+0.00%)
Sep 10, 2021 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 09, 2021 0.0001 0.0001 0.0001 0.0001 631,300 -0.00(-50.00%)
Sep 08, 2021 0.0003 0.0003 0.0002 0.0002 2,089,010 -0.00(-33.33%)
Sep 03, 2021 0.0003 0.0003 0.0003 9 +0.00(+50.00%)
Aug 31, 2021 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Aug 27, 2021 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 26, 2021 0.0003 0.0003 0.0003 0.0003 247,500 -0.00(-25.00%)
Aug 25, 2021 0.0004 0.0004 0.0004 0.0004 250,000 +0.00(+0.00%)
Aug 24, 2021 0.0003 0.0004 0.0002 0.0004 7,028,925 +0.00(+100.00%)
Aug 23, 2021 0.0003 0.0004 0.0002 0.0002 9,666,700 -0.00(-50.00%)
Aug 19, 2021 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 18, 2021 0.0005 0.0005 0.0004 0.0004 855,800 -0.00(-33.33%)
Aug 17, 2021 0.0006 0.0006 0.0006 0.0006 86,119 +0.00(+20.00%)
Aug 16, 2021 0.0005 0.0005 0.0005 0.0005 20,200 +0.00(+0.00%)
Aug 13, 2021 0.0004 0.0006 0.0004 0.0005 2,030,000 +0.00(+25.00%)
Aug 11, 2021 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 09, 2021 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Aug 06, 2021 0.0005 0.0005 0.0005 0.0005 724,667 +0.00(+25.00%)
Aug 05, 2021 0.0004 0.0004 0.0004 0.0004 1,534,481 +0.00(+0.00%)
Aug 04, 2021 0.0004 0.0005 0.0004 0.0004 1,612,730 +0.00(+0.00%)
Aug 03, 2021 0.0004 0.0004 0.0004 0.0004 410 -0.00(-20.00%)
Aug 02, 2021 0.0005 0.0005 0.0004 0.0005 3,172,899 -0.00(-16.67%)
Jul 28, 2021 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Jul 27, 2021 0.0005 0.0005 0.0005 0.0005 1,087,457 +0.00(+0.00%)
Jul 23, 2021 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jul 22, 2021 0.0007 0.0007 0.0005 0.0005 3,252,682 -0.00(-28.57%)
Jul 21, 2021 0.0006 0.0007 0.0006 0.0007 2,046,368 +0.00(+16.67%)
Jul 20, 2021 0.0006 0.0006 0.0006 0.0006 350 +0.00(+0.00%)
Jul 19, 2021 0.0006 0.0007 0.0006 0.0006 705,250 +0.00(+0.00%)
Jul 16, 2021 0.0008 0.0008 0.0006 0.0006 4,227,176 -0.00(-25.00%)
Jul 15, 2021 0.0005 0.0008 0.0005 0.0008 11,649,093 +0.00(+14.29%)
Jul 14, 2021 0.0008 0.0008 0.0007 0.0007 6,774,563 -0.00(-12.50%)
Jul 13, 2021 0.0009 0.0009 0.0008 0.0008 1,514,001 -0.00(-11.11%)
Jul 12, 2021 0.0010 0.0012 0.0008 0.0009 2,842,056 -0.00(-10.00%)
Jul 09, 2021 0.0010 0.0010 0.0010 0.0010 329,804 +0.00(+0.00%)
Jul 08, 2021 0.0009 0.0011 0.0009 0.0010 7,700,196 +0.00(+11.11%)
Jul 07, 2021 0.0010 0.0010 0.0009 0.0009 70,000 -0.00(-10.00%)
Jul 01, 2021 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jun 30, 2021 0.0010 0.0010 0.0010 0.0010 100,000 +0.00(+0.00%)
Jun 28, 2021 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Jun 25, 2021 0.0010 0.0013 0.0010 0.0011 2,725,686 -0.00(-15.38%)
Jun 22, 2021 0.0013 0.0013 0.0013 0 +0.00(+30.00%)
Jun 21, 2021 0.0011 0.0013 0.0010 0.0010 8,666,202 -0.00(-9.09%)
Jun 18, 2021 0.0011 0.0011 0.0011 0.0011 1,840,000 +0.00(+0.00%)
Jun 16, 2021 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Jun 15, 2021 0.0010 0.0010 0.0010 0.0010 1,119,029 -0.00(-9.09%)
Jun 14, 2021 0.0010 0.0013 0.0010 0.0011 800,200 +0.00(+0.00%)
Jun 11, 2021 0.0011 0.0011 0.0011 0.0011 500,000 +0.00(+0.00%)
Jun 10, 2021 0.0011 0.0011 0.0011 0.0011 100 -0.00(-8.33%)
Jun 09, 2021 0.0013 0.0013 0.0011 0.0012 3,210,085 +0.00(+9.09%)
Jun 08, 2021 0.0013 0.0013 0.0011 0.0011 1,996,500 -0.00(-21.43%)
Jun 04, 2021 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Jun 03, 2021 0.0011 0.0015 0.0011 0.0015 334,086 +0.00(+7.14%)
Jun 02, 2021 0.0011 0.0014 0.0011 0.0014 3,434,244 +0.00(+27.27%)
Jun 01, 2021 0.0011 0.0016 0.0011 0.0011 4,210,000 -0.00(-26.67%)
May 28, 2021 0.0011 0.0017 0.0011 0.0015 19,279,958 +0.00(+36.36%)
May 27, 2021 0.0012 0.0012 0.0010 0.0011 10,785,097 -0.00(-8.33%)
May 26, 2021 0.0011 0.0012 0.0011 0.0012 571,952 +0.00(+0.00%)
May 25, 2021 0.0016 0.0017 0.0012 0.0012 5,798,946 -0.00(-7.69%)
May 24, 2021 0.0014 0.0016 0.0010 0.0013 8,374,648 -0.00(-13.33%)
May 21, 2021 0.0014 0.0015 0.0014 0.0015 72,163 +0.00(+7.14%)
May 20, 2021 0.0017 0.0020 0.0014 0.0014 10,006,119 -0.00(-17.65%)
May 19, 2021 0.0014 0.0017 0.0014 0.0017 8,804,594 +0.00(+21.43%)
May 18, 2021 0.0017 0.0017 0.0014 0.0014 6,505,349 -0.00(-17.65%)
May 17, 2021 0.0017 0.0017 0.0017 0.0017 3,750 +0.00(+6.25%)
May 14, 2021 0.0018 0.0018 0.0016 0.0016 2,250,000 -0.00(-15.79%)
May 13, 2021 0.0021 0.0021 0.0017 0.0019 3,318,875 +0.00(+5.56%)
May 12, 2021 0.0021 0.0021 0.0018 0.0018 3,771,080 +0.00(+0.00%)
May 11, 2021 0.0018 0.0023 0.0015 0.0018 17,149,224 +0.00(+5.88%)
May 10, 2021 0.0011 0.0017 0.0010 0.0017 32,164,888 +0.00(+54.55%)
May 07, 2021 0.0015 0.0015 0.0011 0.0011 646,070 -0.00(-15.38%)
May 06, 2021 0.0010 0.0013 0.0010 0.0013 5,830,921 +0.00(+18.18%)
May 05, 2021 0.0011 0.0013 0.0010 0.0011 4,344,821 -0.00(-8.33%)
May 04, 2021 0.0007 0.0012 0.0007 0.0012 9,396,952 +0.00(+100.00%)
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.