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

James Monroe Capital Corp (OP: JMON )

0.0001 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 (%)
Apr 30, 2008 0.0190 0.0190 0.0150 0.0160 5,500 -0.00(-20.00%)
Apr 29, 2008 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 28, 2008 0.0210 0.0210 0.0150 0.0200 21,700 +0.00(+0.00%)
Apr 25, 2008 0.0150 0.0200 0.0150 0.0200 3,400 -0.01(-20.00%)
Apr 24, 2008 0.0250 0.0250 0.0250 0.0250 13,500 +0.00(+0.00%)
Apr 23, 2008 0.0350 0.0350 0.0100 0.0250 326,830 -0.01(-28.57%)
Apr 22, 2008 0.0350 0.0350 0.0350 0.0350 29,020 +0.00(+0.00%)
Apr 21, 2008 0.0300 0.0350 0.0250 0.0350 528,427 +0.01(+16.67%)
Apr 18, 2008 0.0250 0.0300 0.0240 0.0300 27,910 +0.00(+20.00%)
Apr 17, 2008 0.0240 0.0250 0.0225 0.0250 33,401 +0.01(+56.25%)
Apr 16, 2008 0.0150 0.0240 0.0150 0.0160 11,232 -0.01(-33.33%)
Apr 15, 2008 0.0190 0.0240 0.0190 0.0240 10,000 +0.01(+100.00%)
Apr 14, 2008 0.0100 0.0150 0.0100 0.0120 21,301 +0.00(+9.09%)
Apr 11, 2008 0.0110 0.0110 0.0110 0.0110 950 -0.01(-35.29%)
Apr 10, 2008 0.0200 0.0200 0.0130 0.0170 16,850 +0.00(+30.77%)
Apr 09, 2008 0.0130 0.0130 0.0130 0.0130 700 -0.00(-23.53%)
Apr 08, 2008 0.0170 0.0170 0.0170 0.0170 8,200 +0.01(+54.55%)
Apr 07, 2008 0.0110 0.0110 0.0110 0.0110 1,900 +0.00(+10.00%)
Apr 04, 2008 0.0210 0.0210 0.0100 0.0100 1,208 -0.01(-41.18%)
Apr 03, 2008 0.0105 0.0170 0.0100 0.0170 24,700 +0.01(+70.00%)
Apr 02, 2008 0.0100 0.0100 0.0100 0.0100 887 -0.00(-4.76%)
Apr 01, 2008 0.0105 0.0105 0.0100 0.0105 26,100 +0.00(+0.00%)
Mar 31, 2008 0.0100 0.0105 0.0100 0.0105 14,000 -0.01(-47.50%)
Mar 28, 2008 0.0105 0.0200 0.0105 0.0200 30,525 +0.01(+100.00%)
Mar 27, 2008 0.0100 0.0105 0.0100 0.0100 2,100 -0.00(-4.76%)
Mar 26, 2008 0.0100 0.0140 0.0100 0.0105 18,540 +0.00(+5.00%)
Mar 25, 2008 0.0100 0.0105 0.0100 0.0100 20,303 +0.00(+42.86%)
Mar 24, 2008 0.0100 0.0100 0.0070 0.0070 6,000 -0.00(-30.00%)
Mar 21, 2008 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 20, 2008 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 19, 2008 0.0110 0.0110 0.0060 0.0100 57,511 -0.00(-9.09%)
Mar 18, 2008 0.0100 0.0110 0.0100 0.0110 12,700 +0.00(+10.00%)
Mar 17, 2008 0.0140 0.0140 0.0100 0.0100 16,573 -0.00(-28.57%)
Mar 14, 2008 0.0140 0.0140 0.0140 0.0140 143,000 +0.00(+7.69%)
Mar 13, 2008 0.0130 0.0130 0.0130 0.0130 1,150 +0.00(+0.00%)
Mar 12, 2008 0.0130 0.0140 0.0130 0.0130 40,190 -0.00(-7.14%)
Mar 11, 2008 0.0140 0.0140 0.0140 0.0140 202,530 +0.00(+27.27%)
Mar 10, 2008 0.0130 0.0150 0.0110 0.0110 12,400 -0.00(-15.38%)
Mar 07, 2008 0.0130 0.0130 0.0130 0.0130 39,575 -0.00(-13.33%)
Mar 06, 2008 0.0120 0.0160 0.0120 0.0150 243,310 +0.00(+0.00%)
Mar 05, 2008 0.0120 0.0150 0.0100 0.0150 83,733 +0.00(+25.00%)
Mar 04, 2008 0.0080 0.0150 0.0080 0.0120 115,779 +0.00(+50.00%)
Mar 03, 2008 0.0080 0.0080 0.0080 0.0080 125 +0.00(+33.33%)
Feb 29, 2008 0.0190 0.0190 0.0050 0.0060 107,950 -0.01(-68.42%)
Feb 28, 2008 0.0160 0.0190 0.0110 0.0190 463,578 +0.00(+0.00%)
Feb 27, 2008 0.0200 0.0250 0.0160 0.0190 172,456 -0.00(-5.00%)
Feb 26, 2008 0.0200 0.0200 0.0190 0.0200 275,845 +0.00(+5.26%)
Feb 25, 2008 0.0200 0.0290 0.0190 0.0190 388,808 -0.00(-5.00%)
Feb 22, 2008 0.0160 0.0250 0.0160 0.0200 311,506 +0.00(+25.00%)
Feb 21, 2008 0.0150 0.0300 0.0150 0.0160 143,643 -0.00(-20.00%)
Feb 20, 2008 0.0300 0.0300 0.0160 0.0200 103,566 +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.