Colony Historical Data

CLY Page 2
Download
Date Close Price change Market cap Trading volume
Sep 8 $0.0972
+12.70%
$10.94 million $664,086
Sep 1 $0.0849
+9.36%
$9.72 million $645,559
Aug 25 $0.0778
-4.16%
$8.75 million $648,245
Aug 18 $0.0786
+43.46%
$9.16 million $665,537
Aug 11 $0.0548
+2.76%
$6.18 million $734,987
Aug 4 $0.0548
+8.14%
$6 million $630,135
Jul 28 $0.0508
-14.54%
$5.72 million $735,625
Jul 21 $0.0581
-11.98%
$6.69 million $338,744
Jul 14 $0.065
+8.56%
$7.44 million $635,526
Jul 7 $0.058
+4.34%
$6.74 million $633,279
Jun 30 $0.055
+1.88%
$6.27 million $631,152
Jun 23 $0.0505
+7.03%
$6.08 million $628,136
Jun 16 $0.0496
-11.61%
$5.32 million $630,043
Jun 9 $0.0567
-7.88%
$6.33 million $572,468
Jun 2 $0.0581
-0.35%
$6.93 million $60,722
May 26 $0.0583
-20.94%
$6.57 million $63,983
May 19 $0.0747
+4.87%
$8.31 million $56,635
May 12 $0.07
-6.71%
$8.03 million $46,745
May 5 $0.0786
+12.30%
$8.46 million $61,758
Apr 28 $0.07
-14.29%
$7.89 million $57,596
Apr 21 $0.0817
+6.78%
$9.2 million $65,617
Apr 14 $0.0795
-17.25%
$8.62 million $79,062
Apr 7 $0.101
+12.11%
$10.82 million $118,288
Mar 31 $0.103
+2.20%
$10.12 million $121,560
Mar 24 $0.103
-4.00%
$11.33 million $88,217
Mar 17 $0.105
-1.75%
$12.07 million $106,404
Mar 10 $0.114
+13.84%
$12.09 million $247,204
Mar 3 $0.114
-19.37%
$11.26 million $320,361
Feb 24 $0.142
+11.65%
$15.96 million $419,510
Feb 17 $0.135
+18.65%
$14.29 million $216,993
Feb 10 $0.118
+9.05%
$12.77 million $230,521
Feb 3 $0.0969
-11.67%
$12.15 million $390,337
Jan 27 $0.11
-18.76%
$12.33 million $321,105
Jan 20 $0.132
-2.26%
$15.16 million $283,545
Jan 13 $0.16
+1.27%
$15.13 million $208,430
Jan 6 $0.162
+6.79%
$17.65 million $682,362
Dec 30 $0.153
+15.60%
$16.87 million $299,661
Dec 23 $0.14
-0.34%
$14.7 million $134,979
Dec 16 $0.147
-20.02%
$15.68 million $768,194
Dec 9 $0.181
-5.00%
$20.45 million $1.42 million
Dec 2 $0.19
+14.33%
$21.02 million $1.41 million
Nov 25 $0.167
-12.74%
$18.07 million $884,761
Nov 18 $0.195
+50.78%
$20.65 million $774,115
Nov 11 $0.132
+9.48%
$14.01 million $707,500
Nov 4 $0.113
+17.22%
$13.05 million $305,435
Oct 28 $0.096
-13.98%
$10.38 million $165,476
Oct 21 $0.108
-9.77%
$12.06 million $49,876
Oct 14 $0.12
-4.26%
$12.98 million $277,777
Oct 7 $0.126
+11.47%
$13.54 million $395,447
Sep 30 $0.106
-14.71%
$12.12 million $296,084