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 (%)
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%)
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.