Colony Historical Data

CLY Page 3
Download
Date Close Price change Market cap Trading volume
Sep 23 $0.12
+21.84%
$13.38 million $454,654
Sep 16 $0.102
+9.77%
$10.66 million $489,947
Sep 9 $0.0969
+6.83%
$10.01 million $267,234
Sep 2 $0.0865
+5.61%
$9.78 million $277,112
Aug 26 $0.0819
-23.80%
$8.82 million $418,807
Aug 19 $0.106
+38.44%
$11.56 million $322,078
Aug 12 $0.0755
-5.94%
$8.23 million $283,461
Aug 5 $0.0832
+1.09%
$8.61 million $212,931
Jul 29 $0.0823
-29.29%
$8.84 million $150,115
Jul 22 $0.122
-14.23%
$12.51 million $341,830
Jul 15 $0.126
+13.36%
$15.28 million $365,209
Jul 8 $0.11
-4.83%
$11.94 million $364,462
Jul 1 $0.122
+4.50%
$12.4 million $934,867
Jun 24 $0.112
+8.43%
$12.43 million $974,067
Jun 17 $0.103
-12.19%
$10.88 million $647,151
Jun 10 $0.118
-12.26%
$12.31 million $480,589
Jun 3 $0.135
-4.59%
$14.14 million $620,645
May 27 $0.142
-13.74%
$14.88 million $1.19 million
May 20 $0.169
+0.04%
$17.23 million $1.32 million
May 13 $0.176
-6.70%
$17.66 million $2.27 million
May 6 $0.197
-6.46%
$20.63 million $1.24 million
Apr 29 $0.222
+12.27%
$22 million $1.86 million
Apr 22 $0.2
+13.23%
$20.59 million $1.57 million
Apr 15 $0.184
-2.94%
$18.23 million $1.31 million
Apr 8 $0.161
-38.23%
$19.59 million $2.38 million
Apr 1 $0.251
-8.74%
$26.95 million $1.78 million
Mar 25 $0.288
+3.23%
$28.35 million $2.4 million
Mar 18 $0.269
-11.09%
$28.84 million $4.11 million
Mar 11 $0.282
+25.97%
$31.13 million $4.64 million
Mar 4 $0.22
-59.86%
$22.99 million $2.98 million
Feb 26 $0.552
+151.89%
$55.78 million $3.04 million
Feb 19 $0.219
-3.73%
$22.11 million $1.14 million
Feb 12 $0.228
-16.08%
$22.66 million $1.88 million
Feb 5 $0.266
+7.31%
$27 million $1.65 million
Jan 29 $0.248
+1.54%
$24.6 million $1.86 million
Jan 22 $0.236
+5.23%
$24.23 million $1.09 million
Jan 15 $0.232
+1.83%
$22.3 million $1.3 million
Jan 8 $0.221
+5.35%
$22.55 million $1.41 million
Jan 1 $0.22
-3.30%
$20.82 million $615,830
Dec 25 $0.24
-5.96%
$22.35 million $2.34 million
Dec 18 $0.276
-7.60%
$24.91 million $3.05 million
Dec 11 $0.329
+11.82%
$28.89 million $7.14 million
Dec 4 $0.248
+48.31%
$28.55 million $2.37 million
Nov 27 $0.168
+3.88%
$16.23 million $743,627
Nov 20 $0.167
+43.90%
$15.57 million $526,649
Nov 13 $0.123
+29.30%
$11.06 million $875,401
Nov 6 $0.0808
+55.22%
$9.01 million $552,459
Oct 30 $0.0522
+0.94%
$4.91 million $509,152
Oct 23 $0.0517
+8.80%
$4.82 million $523,864
Oct 16 $0.0474
+13.01%
$4.42 million $484,892