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 (%)
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%)
Feb 04, 2009 0.0001 0.0001 0.0001 0.0001 50,500 +0.00(+0.00%)
Jan 30, 2009 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 29, 2009 0.0003 0.0003 0.0001 0.0001 307,814 -0.00(-66.67%)
Jan 28, 2009 0.0003 0.0003 0.0003 0.0003 299 -0.00(-85.00%)
Jan 27, 2009 0.0020 0.0020 0.0020 0.0020 55,000 +0.00(+0.00%)
Jan 26, 2009 0.0020 0.0020 0.0020 0.0020 2,500 +0.00(+566.67%)
Jan 16, 2009 0.0003 0.0003 0.0003 0 -0.00(-40.00%)
Jan 08, 2009 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 07, 2009 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 06, 2009 0.0005 0.0005 0.0005 0.0005 5,000 +0.00(+0.00%)
Jan 05, 2009 0.0010 0.0010 0.0005 0.0005 16,571 -0.00(-50.00%)
Dec 31, 2008 0.0010 0.0010 0.0010 0 -0.00(-66.67%)
Dec 30, 2008 0.0030 0.0030 0.0030 0.0030 1,250 +0.00(+0.00%)
Dec 29, 2008 0.0030 0.0030 0.0030 0.0030 2,485 +0.00(+0.00%)
Dec 26, 2008 0.0030 0.0030 0.0030 0.0030 31,100 +0.00(+0.00%)
Dec 24, 2008 0.0030 0.0030 0.0030 0.0030 800 +0.00(+0.00%)
Dec 23, 2008 0.0030 0.0030 0.0030 0.0030 3,300 +0.00(+0.00%)
Dec 22, 2008 0.0030 0.0030 0.0030 0.0030 469 +0.00(+0.00%)
Dec 19, 2008 0.0030 0.0030 0.0030 0.0030 2,407 +0.00(+0.00%)
Dec 18, 2008 0.0042 0.0042 0.0030 0.0030 26,950 -0.00(-28.57%)
Dec 17, 2008 0.0042 0.0042 0.0042 0.0042 1,800 +0.00(+0.00%)
Dec 16, 2008 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Dec 15, 2008 0.0042 0.0042 0.0042 0.0042 400 +0.00(+0.00%)
Dec 12, 2008 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Dec 11, 2008 0.0042 0.0042 0.0042 0.0042 600 +0.00(+0.00%)
Dec 10, 2008 0.0042 0.0042 0.0042 0.0042 500 +0.00(+0.00%)
Dec 09, 2008 0.0042 0.0042 0.0042 0.0042 304 +0.00(+0.00%)
Dec 05, 2008 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Dec 04, 2008 0.0040 0.0042 0.0040 0.0042 10,600 +0.00(+5.00%)
Dec 03, 2008 0.0040 0.0040 0.0040 0.0040 780 +0.00(+0.00%)
Dec 02, 2008 0.0040 0.0040 0.0040 0.0040 700 +0.00(+0.00%)
Nov 28, 2008 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Nov 26, 2008 0.0040 0.0040 0.0040 0.0040 5,000 +0.00(+0.00%)
Nov 25, 2008 0.0040 0.0040 0.0040 0.0040 425 +0.00(+0.00%)
Nov 24, 2008 0.0040 0.0045 0.0040 0.0040 6,000 +0.00(+0.00%)
Nov 21, 2008 0.0040 0.0040 0.0040 0.0040 3,500 +0.00(+0.00%)
Nov 19, 2008 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Nov 18, 2008 0.0040 0.0040 0.0040 0.0040 6,000 -0.00(-20.00%)
Nov 17, 2008 0.0050 0.0050 0.0050 0.0050 1,560 +0.00(+0.00%)
Nov 03, 2008 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 31, 2008 0.0050 0.0050 0.0050 0.0050 17,000 +0.00(+0.00%)
Oct 30, 2008 0.0050 0.0050 0.0050 0.0050 1,000 +0.00(+0.00%)
Oct 29, 2008 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 28, 2008 0.0050 0.0050 0.0050 0.0050 100 +0.00(+0.00%)
Oct 27, 2008 0.0050 0.0050 0.0050 0.0050 4,000 +0.00(+0.00%)
Oct 24, 2008 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 23, 2008 0.0050 0.0050 0.0050 0.0050 506 +0.00(+0.00%)
Oct 22, 2008 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 21, 2008 0.0050 0.0050 0.0050 0.0050 700 +0.00(+0.00%)
Oct 20, 2008 0.0050 0.0050 0.0050 0.0050 240 +0.00(+0.00%)
Oct 15, 2008 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 14, 2008 0.0050 0.0050 0.0050 0.0050 720 +0.00(+0.00%)
Oct 13, 2008 0.0050 0.0050 0.0050 0.0050 3,000 +0.00(+0.00%)
Oct 10, 2008 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 09, 2008 0.0050 0.0050 0.0050 0.0050 1,249 +0.00(+0.00%)
Oct 07, 2008 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 06, 2008 0.0050 0.0050 0.0050 0.0050 40,000 +0.00(+25.00%)
Oct 03, 2008 0.0060 0.0060 0.0040 0.0040 23,258 -0.00(-33.33%)
Oct 02, 2008 0.0060 0.0060 0.0060 0.0060 2,000 -0.00(-14.29%)
Sep 25, 2008 0.0070 0.0070 0.0070 0 +0.00(+40.00%)
Sep 22, 2008 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Sep 19, 2008 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Sep 18, 2008 0.0050 0.0050 0.0050 0.0050 250 +0.00(+0.00%)
Sep 17, 2008 0.0050 0.0050 0.0050 0.0050 600 +0.00(+25.00%)
Sep 16, 2008 0.0070 0.0070 0.0040 0.0040 15,400 -0.00(-42.86%)
Sep 15, 2008 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Sep 12, 2008 0.0070 0.0070 0.0070 0.0070 250 +0.00(+0.00%)
Sep 10, 2008 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Sep 09, 2008 0.0070 0.0070 0.0070 0.0070 5,200 +0.00(+0.00%)
Sep 08, 2008 0.0070 0.0070 0.0070 0.0070 2,400 +0.00(+0.00%)
Sep 05, 2008 0.0070 0.0070 0.0070 0.0070 6,000 +0.00(+0.00%)
Sep 04, 2008 0.0070 0.0070 0.0070 0.0070 5,100 +0.00(+0.00%)
Sep 03, 2008 0.0070 0.0070 0.0070 0.0070 57,000 -0.00(-30.00%)
Aug 28, 2008 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Aug 27, 2008 0.0080 0.0100 0.0070 0.0100 24,550 +0.00(+66.67%)
Aug 25, 2008 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Aug 22, 2008 0.0060 0.0060 0.0060 0.0060 125 +0.00(+0.00%)
Aug 21, 2008 0.0060 0.0060 0.0060 0.0060 3,600 +0.00(+0.00%)
Aug 20, 2008 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Aug 19, 2008 0.0060 0.0060 0.0060 0.0060 6,000 +0.00(+0.00%)
Aug 15, 2008 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Aug 14, 2008 0.0060 0.0060 0.0060 0.0060 650 +0.00(+20.00%)
Aug 13, 2008 0.0100 0.0100 0.0050 0.0050 47,762 -0.01(-50.00%)
Aug 12, 2008 0.0160 0.0160 0.0100 0.0100 23,500 -0.01(-37.50%)
Aug 11, 2008 0.0190 0.0190 0.0160 0.0160 18,339 +0.00(+0.00%)
Aug 08, 2008 0.0160 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Aug 07, 2008 0.0160 0.0160 0.0160 0.0160 150 -0.00(-15.79%)
Aug 06, 2008 0.0190 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Aug 05, 2008 0.0190 0.0190 0.0190 0.0190 10,000 +0.00(+26.67%)
Aug 04, 2008 0.0120 0.0150 0.0120 0.0150 1,300 +0.00(+36.36%)
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.