Colony Historical Data

CLY Page 26
Download
Date Close Price change Market cap Trading volume
Mar 30, 2023 $0.039
-0.27%
$2.46 million $10,386
Mar 29, 2023 $0.039
+1.55%
$2.47 million $15,475
Mar 26, 2023 $0.0422
+1.85%
$-- $14,131
Mar 25, 2023 $0.0414
-1.55%
$2.62 million $13,870
Mar 24, 2023 $0.0421
-1.35%
$2.66 million $3,860
Mar 21, 2023 $0.0449
+3.42%
$2.84 million $4,501
Mar 20, 2023 $0.0436
-5.58%
$2.76 million $11,872
Mar 19, 2023 $0.0462
-1.22%
$2.92 million $5,431
Mar 18, 2023 $0.0469
+2.47%
$2.96 million $5,470
Mar 17, 2023 $0.0457
-7.30%
$2.89 million $15,010
Mar 16, 2023 $0.0492
+5.97%
$3.11 million $15,220
Mar 15, 2023 $0.0465
-5.92%
$2.94 million $4,303
Mar 14, 2023 $0.0494
-1.17%
$3.12 million $4,733
Mar 13, 2023 $0.0499
+6.54%
$3.16 million $3,298
Mar 12, 2023 $0.0468
+8.51%
$2.96 million $11,926
Mar 11, 2023 $0.0431
-8.61%
$2.73 million $3,401
Mar 10, 2023 $0.0472
+7.15%
$2.99 million $15,357
Mar 9, 2023 $0.0441
-2.81%
$2.79 million $3,348
Mar 8, 2023 $0.0454
-14.33%
$2.87 million $3,971
Mar 7, 2023 $0.0529
+6.79%
$3.35 million $61,357
Mar 6, 2023 $0.0496
+10.72%
$3.14 million $37,213
Mar 5, 2023 $0.0499
+1.10%
$3.16 million $10,337
Mar 4, 2023 $0.0494
-2.19%
$3.12 million $2,917
Mar 3, 2023 $0.0494
-6.03%
$3.12 million $24,963
Mar 2, 2023 $0.0525
+0.14%
$3.32 million $23,221
Mar 1, 2023 $0.0563
+2.69%
$3.56 million $3,293
Feb 28, 2023 $0.0548
+5.57%
$3.47 million $3,206
Feb 27, 2023 $0.052
-9.78%
$3.29 million $481,993
Feb 25, 2023 $0.0604
-0.98%
$-- $2,415
Feb 24, 2023 $0.061
-4.91%
$3.85 million $7,184
Feb 23, 2023 $0.0641
-3.25%
$4.06 million $28,089
Feb 22, 2023 $0.0663
-8.14%
$4.19 million $10,081
Feb 21, 2023 $0.0722
+0.88%
$4.56 million $4,037
Feb 20, 2023 $0.0716
+2.25%
$4.53 million $6,531
Feb 19, 2023 $0.07
-5.44%
$4.43 million $2,530
Feb 18, 2023 $0.0741
+7.36%
$4.68 million $247,791
Feb 17, 2023 $0.0691
+4.48%
$4.37 million $11,999
Feb 16, 2023 $0.0662
-2.78%
$4.19 million $7,347
Feb 15, 2023 $0.068
+3.04%
$4.3 million $5,174
Feb 14, 2023 $0.066
+9.48%
$4.17 million $8,712
Feb 13, 2023 $0.0603
-0.20%
$3.81 million $15,360
Feb 12, 2023 $0.0605
-1.96%
$3.82 million $3,541
Feb 11, 2023 $0.0617
+1.72%
$3.9 million $5,836
Feb 10, 2023 $0.0607
+4.31%
$3.84 million $18,424
Feb 9, 2023 $0.0582
-6.50%
$3.68 million $28,279
Feb 8, 2023 $0.0622
+5.53%
$3.93 million $73,093
Feb 7, 2023 $0.059
+2.21%
$3.73 million $12,615
Feb 6, 2023 $0.0578
-9.68%
$3.65 million $35,988
Feb 5, 2023 $0.064
-6.81%
$4.05 million $45,122
Feb 4, 2023 $0.0688
+2.15%
$4.35 million $13,896