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 (%)
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%)
May 03, 2021 0.0006 0.0006 0.0006 0.0006 1,144 +0.00(+0.00%)
Apr 30, 2021 0.0006 0.0006 0.0006 0.0006 1,230,000 +0.00(+0.00%)
Apr 29, 2021 0.0007 0.0007 0.0006 0.0006 185,001 -0.00(-14.29%)
Apr 28, 2021 0.0007 0.0007 0.0007 0.0007 25,000 +0.00(+0.00%)
Apr 27, 2021 0.0006 0.0007 0.0006 0.0007 2,471,866 +0.00(+16.67%)
Apr 26, 2021 0.0006 0.0007 0.0006 0.0006 2,000,600 +0.00(+20.00%)
Apr 23, 2021 0.0005 0.0005 0.0005 0.0005 60,000 +0.00(+0.00%)
Apr 22, 2021 0.0007 0.0007 0.0005 0.0005 63,096 +0.00(+0.00%)
Apr 21, 2021 0.0005 0.0005 0.0005 0.0005 10,000 +0.00(+0.00%)
Apr 20, 2021 0.0005 0.0007 0.0005 0.0005 165,373 +0.00(+0.00%)
Apr 19, 2021 0.0005 0.0005 0.0005 0.0005 616 -0.00(-16.67%)
Apr 15, 2021 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Apr 14, 2021 0.0007 0.0007 0.0005 0.0006 3,372,545 +0.00(+0.00%)
Apr 13, 2021 0.0007 0.0007 0.0006 0.0006 2,389,092 +0.00(+20.00%)
Apr 12, 2021 0.0005 0.0005 0.0005 0.0005 1,402,533 +0.00(+0.00%)
Apr 09, 2021 0.0005 0.0005 0.0005 0.0005 130,000 -0.00(-28.57%)
Apr 07, 2021 0.0007 0.0007 0.0007 0 +0.00(+40.00%)
Apr 06, 2021 0.0005 0.0005 0.0005 0.0005 20,520 -0.00(-16.67%)
Apr 05, 2021 0.0006 0.0007 0.0006 0.0006 4,383,803 +0.00(+0.00%)
Apr 01, 2021 0.0006 0.0006 0.0005 0.0006 2,369,400 +0.00(+50.00%)
Mar 31, 2021 0.0004 0.0004 0.0004 0.0004 380 +0.00(+0.00%)
Mar 29, 2021 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Mar 26, 2021 0.0005 0.0006 0.0004 0.0004 10,300 -0.00(-20.00%)
Mar 25, 2021 0.0005 0.0005 0.0005 0.0005 1,703,999 +0.00(+0.00%)
Mar 24, 2021 0.0005 0.0005 0.0005 0.0005 2,000,000 +0.00(+0.00%)
Mar 22, 2021 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Mar 19, 2021 0.0005 0.0006 0.0005 0.0006 2,070,200 +0.00(+20.00%)
Mar 17, 2021 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 16, 2021 0.0007 0.0007 0.0005 0.0005 280,000 +0.00(+0.00%)
Mar 15, 2021 0.0005 0.0005 0.0005 0.0005 176,000 -0.00(-16.67%)
Mar 12, 2021 0.0006 0.0007 0.0006 0.0006 764,200 -0.00(-14.29%)
Mar 11, 2021 0.0005 0.0007 0.0004 0.0007 2,375,398 +0.00(+40.00%)
Mar 10, 2021 0.0007 0.0007 0.0005 0.0005 1,693,381 -0.00(-16.67%)
Mar 09, 2021 0.0005 0.0006 0.0005 0.0006 1,500,120 +0.00(+20.00%)
Mar 08, 2021 0.0005 0.0005 0.0005 0.0005 299 +0.00(+0.00%)
Mar 05, 2021 0.0005 0.0005 0.0005 0.0005 100 +0.00(+0.00%)
Mar 04, 2021 0.0005 0.0006 0.0005 0.0005 621,336 +0.00(+0.00%)
Mar 03, 2021 0.0005 0.0005 0.0005 0.0005 543,456 +0.00(+0.00%)
Mar 02, 2021 0.0007 0.0007 0.0005 0.0005 2,529,640 -0.00(-16.67%)
Mar 01, 2021 0.0006 0.0010 0.0005 0.0006 5,626,000 +0.00(+0.00%)
Feb 26, 2021 0.0010 0.0010 0.0005 0.0006 27,216,500 -0.00(-45.45%)
Feb 25, 2021 0.0012 0.0013 0.0011 0.0011 277,715 +0.00(+0.00%)
Feb 24, 2021 0.0013 0.0013 0.0009 0.0011 763,285 -0.00(-8.33%)
Feb 23, 2021 0.0013 0.0013 0.0008 0.0012 3,629,500 +0.00(+33.33%)
Feb 22, 2021 0.0012 0.0013 0.0009 0.0009 4,650,020 -0.00(-40.00%)
Feb 19, 2021 0.0016 0.0016 0.0014 0.0015 2,479,600 -0.00(-16.67%)
Feb 18, 2021 0.0015 0.0018 0.0013 0.0018 769,312 +0.00(+20.00%)
Feb 17, 2021 0.0017 0.0019 0.0015 0.0015 2,004,968 -0.00(-25.00%)
Feb 16, 2021 0.0020 0.0020 0.0017 0.0020 3,371,063 +0.00(+17.65%)
Feb 12, 2021 0.0025 0.0025 0.0015 0.0017 3,104,700 -0.00(-34.62%)
Feb 11, 2021 0.0015 0.0037 0.0015 0.0026 9,760,280 +0.00(+85.71%)
Feb 10, 2021 0.0024 0.0024 0.0012 0.0014 3,794,575 -0.00(-22.22%)
Feb 09, 2021 0.0015 0.0018 0.0011 0.0018 6,797,766 +0.00(+20.00%)
Feb 08, 2021 0.0015 0.0015 0.0015 0.0015 776,226 +0.00(+0.00%)
Feb 05, 2021 0.0007 0.0018 0.0007 0.0015 10,075,600 +0.00(+150.00%)
Feb 04, 2021 0.0007 0.0007 0.0006 0.0006 1,146,690 -0.00(-14.29%)
Feb 03, 2021 0.0007 0.0007 0.0007 0.0007 100 +0.00(+0.00%)
Feb 02, 2021 0.0008 0.0008 0.0007 0.0007 3,228 -0.00(-36.36%)
Feb 01, 2021 0.0011 0.0011 0.0011 0.0011 36,398 +0.00(+0.00%)
Jan 29, 2021 0.0016 0.0016 0.0008 0.0011 4,468,300 -0.00(-31.25%)
Jan 28, 2021 0.0009 0.0020 0.0005 0.0016 12,003,999 +0.00(+220.00%)
Jan 27, 2021 0.0005 0.0005 0.0005 0.0005 104,589 +0.00(+0.00%)
Jan 26, 2021 0.0004 0.0005 0.0004 0.0005 550,150 +0.00(+25.00%)
Jan 25, 2021 0.0005 0.0005 0.0004 0.0004 1,100,000 -0.00(-20.00%)
Jan 20, 2021 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Jan 19, 2021 0.0004 0.0004 0.0004 0.0004 11,596,662 +0.00(+33.33%)
Jan 14, 2021 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jan 12, 2021 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jan 11, 2021 0.0003 0.0004 0.0003 0.0003 1,902 +0.00(+0.00%)
Jan 08, 2021 0.0003 0.0003 0.0003 0.0003 100 +0.00(+0.00%)
Jan 06, 2021 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jan 05, 2021 0.0003 0.0003 0.0002 0.0003 2,598,939 +0.00(+50.00%)
Jan 04, 2021 0.0002 0.0002 0.0002 0.0002 1,499,920 -0.00(-33.33%)
Dec 31, 2020 0.0003 0.0003 0.0003 4,500,060 +0.00(+50.00%)
Dec 30, 2020 0.0004 0.0004 0.0002 0.0002 4,500,060 -0.00(-33.33%)
Dec 29, 2020 0.0002 0.0003 0.0002 0.0003 300 +0.00(+50.00%)
Dec 28, 2020 0.0002 0.0003 0.0002 0.0002 4,272,808 +0.00(+0.00%)
Dec 24, 2020 0.0003 0.0003 0.0002 0.0002 3,017,000 +0.00(+0.00%)
Dec 23, 2020 0.0002 0.0003 0.0002 0.0002 14,327,909 +0.00(+100.00%)
Dec 22, 2020 0.0001 0.0001 0.0001 0.0001 1,355 +0.00(+0.00%)
Dec 21, 2020 0.0001 0.0001 0.0001 0.0001 521 -0.00(-50.00%)
Dec 18, 2020 0.0001 0.0002 0.0001 0.0002 1,000,500 +0.00(+0.00%)
Dec 17, 2020 0.0002 0.0002 0.0002 0.0002 1,000,000 +0.00(+0.00%)
Dec 15, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 14, 2020 0.0002 0.0002 0.0002 0.0002 1,478,442 +0.00(+0.00%)
Dec 10, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 09, 2020 0.0002 0.0002 0.0002 0.0002 952 +0.00(+0.00%)
Dec 08, 2020 0.0002 0.0002 0.0002 0.0002 250 +0.00(+0.00%)
Dec 07, 2020 0.0002 0.0002 0.0002 0.0002 117 +0.00(+0.00%)
Dec 04, 2020 0.0002 0.0002 0.0002 0.0002 7,520,100 +0.00(+0.00%)
Dec 03, 2020 0.0002 0.0002 0.0002 0.0002 3,999,996 +0.00(+0.00%)
Dec 02, 2020 0.0002 0.0002 0.0002 0.0002 1,000,000 +0.00(+0.00%)
Dec 01, 2020 0.0002 0.0002 0.0002 0.0002 785,029 +0.00(+0.00%)
Nov 30, 2020 0.0002 0.0003 0.0002 0.0002 51,404,844 +0.00(+100.00%)
Nov 24, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 23, 2020 0.0001 0.0001 0.0001 0.0001 100 +0.00(+0.00%)
Nov 20, 2020 0.0001 0.0001 0.0001 0.0001 500 +0.00(+0.00%)
Nov 18, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 17, 2020 0.0001 0.0001 0.0001 0.0001 600 +0.00(+0.00%)
Nov 16, 2020 0.0001 0.0001 0.0001 0.0001 2,391 +0.00(+0.00%)
Nov 13, 2020 0.0001 0.0001 0.0001 0.0001 400 +0.00(+0.00%)
Nov 12, 2020 0.0001 0.0001 0.0001 0.0001 521 +0.00(+0.00%)
Nov 11, 2020 0.0001 0.0001 0.0001 37 +0.00(+0.00%)
Nov 10, 2020 0.0001 0.0001 0.0001 0.0001 150,000 +0.00(+0.00%)
Oct 30, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 23, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 22, 2020 0.0001 0.0001 0.0001 0.0001 565 +0.00(+0.00%)
Oct 19, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 13, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 12, 2020 0.0001 0.0001 0.0001 0.0001 150,010 -0.00(-50.00%)
Oct 07, 2020 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Sep 30, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 29, 2020 0.0001 0.0001 0.0001 0.0001 284 +0.00(+0.00%)
Sep 25, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 22, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 04, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 24, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 20, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 14, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 13, 2020 0.0001 0.0001 0.0001 0.0001 10,000 +0.00(+0.00%)
Aug 07, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 28, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 27, 2020 0.0001 0.0001 0.0001 0.0001 270 +0.00(+0.00%)
Jul 23, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 21, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 16, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 08, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 06, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 23, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 16, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 11, 2020 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.