Colony Historical Data

CLY Page 14
Download
Date Close Price change Market cap Trading volume
Jul 1, 2024 $ 0.115
-2.05%
$ 12.2 million $ 141,945
Jun 30, 2024 $ 0.117
+4.05%
$ 12.43 million $ 149,309
Jun 29, 2024 $ 0.112
-0.55%
$ 11.94 million $ 127,546
Jun 28, 2024 $ 0.113
+1.44%
$ 11.99 million $ 139,217
Jun 27, 2024 $ 0.111
+4.72%
$ 11.68 million $ 136,339
Jun 26, 2024 $ 0.107
+0.75%
$ 11.23 million $ 166,347
Jun 25, 2024 $ 0.106
+3.51%
$ 11.14 million $ 164,338
Jun 24, 2024 $ 0.103
-1.10%
$ 10.76 million $ 240,280
Jun 23, 2024 $ 0.104
+0.74%
$ 10.88 million $ 132,853
Jun 22, 2024 $ 0.103
-5.58%
$ 10.84 million $ 118,303
Jun 21, 2024 $ 0.109
+0.95%
$ 11.48 million $ 109,607
Jun 20, 2024 $ 0.108
+1.95%
$ 11.38 million $ 16,050
Jun 19, 2024 $ 0.106
+2.29%
$ 11.17 million $ 120,618
Jun 18, 2024 $ 0.104
-9.28%
$ 10.87 million $ 160,593
Jun 17, 2024 $ 0.114
-2.89%
$ 11.99 million $ 121,979
Jun 16, 2024 $ 0.117
-0.80%
$ 12.31 million $ 121,974
Jun 15, 2024 $ 0.118
-1.62%
$ 12.4 million $ 79,717
Jun 14, 2024 $ 0.12
-3.22%
$ 12.61 million $ 121,956
Jun 13, 2024 $ 0.124
-6.16%
$ 13.03 million $ 10,416
Jun 12, 2024 $ 0.132
+2.14%
$ 13.89 million $ 128,991
Jun 11, 2024 $ 0.128
-4.59%
$ 13.44 million $ 13,317
Jun 10, 2024 $ 0.134
-0.34%
$ 14.09 million $ 126,192
Jun 9, 2024 $ 0.135
-0.41%
$ 14.14 million $ 137,231
Jun 8, 2024 $ 0.135
-1.86%
$ 14.2 million $ 214,047
Jun 7, 2024 $ 0.138
-7.34%
$ 14.47 million $ 147,598
Jun 6, 2024 $ 0.149
+2.58%
$ 15.62 million $ 55,514
Jun 5, 2024 $ 0.145
-0.18%
$ 15.22 million $ 69,333
Jun 4, 2024 $ 0.145
+0.59%
$ 15.24 million $ 9,324
Jun 3, 2024 $ 0.144
+1.86%
$ 15.16 million $ 124,829
Jun 2, 2024 $ 0.142
-4.00%
$ 14.88 million $ 139,528
Jun 1, 2024 $ 0.148
+0.45%
$ 15.48 million $ 115,477
May 31, 2024 $ 0.147
-1.01%
$ 15.41 million $ 188,121
May 30, 2024 $ 0.149
-5.99%
$ 15.61 million $ 233,798
May 29, 2024 $ 0.157
+0.11%
$ 16.43 million $ 167,072
May 28, 2024 $ 0.157
-3.01%
$ 16.41 million $ 145,873
May 27, 2024 $ 0.161
-1.77%
$ 16.92 million $ 195,986
May 26, 2024 $ 0.164
-2.73%
$ 17.23 million $ 116,878
May 25, 2024 $ 0.169
-0.26%
$ 17.64 million $ 78,505
May 24, 2024 $ 0.169
-1.91%
$ 17.68 million $ 137,527
May 23, 2024 $ 0.173
-1.84%
$ 18.02 million $ 149,530
May 22, 2024 $ 0.176
-4.20%
$ 18.36 million $ 185,883
May 21, 2024 $ 0.184
-0.44%
$ 19.18 million $ 487,660
May 20, 2024 $ 0.185
+9.29%
$ 19.27 million $ 278,911
May 19, 2024 $ 0.169
-4.07%
$ 17.66 million $ 20,202
May 18, 2024 $ 0.176
-6.24%
$ 18.4 million $ 377,972
May 17, 2024 $ 0.188
+2.72%
$ 19.63 million $ 508,756
May 16, 2024 $ 0.183
-3.70%
$ 19.11 million $ 183,425
May 15, 2024 $ 0.19
+1.82%
$ 19.85 million $ 380,041
May 14, 2024 $ 0.187
-2.58%
$ 19.49 million $ 267,319
May 13, 2024 $ 0.192
+1.48%
$ 20.01 million $ 555,349