Colony Historical Data

CLY Page 27
Download
Date Close Price change Market cap Trading volume
Feb 3, 2023 $0.0673
+22.43%
$4.26 million $87,631
Feb 2, 2023 $0.0551
+7.25%
$3.48 million $19,306
Feb 1, 2023 $0.0514
+5.97%
$3.25 million $2,865
Jan 31, 2023 $0.046
+1.14%
$2.91 million $11,631
Jan 30, 2023 $0.0454
-7.51%
$2.87 million $13,363
Jan 29, 2023 $0.0491
+7.75%
$3.11 million $33,459
Jan 28, 2023 $0.0457
-4.95%
$2.89 million $33,905
Jan 27, 2023 $0.0481
+23.89%
$3.04 million $12,155
Jan 26, 2023 $0.0388
-8.29%
$2.46 million $21,215
Jan 25, 2023 $0.0423
+1.44%
$2.67 million $16,840
Jan 21, 2023 $0.0423
-0.73%
$2.67 million $3,023
Jan 20, 2023 $0.0426
+0.24%
$2.69 million $5,678
Jan 19, 2023 $0.0425
+1.16%
$2.69 million $2,168
Jan 18, 2023 $0.0394
-6.14%
$-- $12,337
Jan 17, 2023 $0.0419
+6.62%
$2.65 million $19,204
Jan 16, 2023 $0.0393
-2.26%
$2.49 million $10,425
Jan 15, 2023 $0.039
-3.68%
$-- $7,007
Jan 14, 2023 $0.0405
+1.49%
$2.56 million $7,265
Jan 13, 2023 $0.0398
+2.86%
$2.52 million $2,235
Jan 12, 2023 $0.0387
-4.72%
$2.45 million $13,489
Jan 11, 2023 $0.0403
+0.27%
$2.55 million $11,581
Jan 8, 2023 $0.0345
+0.83%
$-- $2,461
Jan 7, 2023 $0.0342
+0.12%
$2.16 million $2,441
Jan 3, 2023 $0.034
+1.76%
$2.15 million $2,262
Jan 2, 2023 $0.0333
-1.53%
$2.11 million $4,337
Jan 1, 2023 $0.0337
+0.58%
$2.13 million $2,203
Dec 31, 2022 $0.0335
-8.13%
$2.12 million $7,807
Dec 30, 2022 $0.0365
+2.88%
$2.31 million $2,388
Dec 29, 2022 $0.0355
+6.37%
$2.25 million $6,155
Dec 28, 2022 $0.0327
-2.27%
$-- $25,616
Dec 27, 2022 $0.0335
-0.11%
$2.12 million $7,490
Dec 23, 2022 $0.0354
-0.37%
$2.24 million $2,269
Dec 22, 2022 $0.0355
-4.96%
$2.25 million $26,541
Dec 21, 2022 $0.0374
-2.79%
$2.36 million $4,027
Dec 20, 2022 $0.0385
+11.22%
$2.43 million $6,152
Dec 19, 2022 $0.0346
+1.10%
$2.19 million $7,160
Dec 16, 2022 $0.0406
+0.31%
$-- $1,988
Dec 15, 2022 $0.0405
-4.25%
$2.56 million $1,983
Dec 14, 2022 $0.0423
-0.69%
$2.67 million $3,793
Dec 13, 2022 $0.0441
+4.74%
$2.79 million $3,343
Dec 12, 2022 $0.0421
-2.72%
$2.66 million $6,064
Dec 4, 2022 $0.0493
+0.64%
$3.12 million $5,445
Dec 3, 2022 $0.049
-2.01%
$3.1 million $5,416
Dec 2, 2022 $0.0442
+2.35%
$2.79 million $2,448
Dec 1, 2022 $0.0431
-0.67%
$2.72 million $2,386
Nov 28, 2022 $0.0404
-4.78%
$-- $3,050
Nov 27, 2022 $0.0424
-3.35%
$2.67 million $3,195
Nov 26, 2022 $0.0438
-2.59%
$2.76 million $11,742
Nov 24, 2022 $0.0408
-2.40%
$2.54 million $3,198
Download