Colony Historical Data

CLY Page 15
Download
Date Close Price change Market cap Trading volume
Jul 15, 2024 $ 0.119
+6.50%
$ 12.72 million $ 67,359
Jul 14, 2024 $ 0.111
+1.24%
$ 11.94 million $ 64,734
Jul 13, 2024 $ 0.11
+0.20%
$ 11.79 million $ 61,161
Jul 12, 2024 $ 0.11
+3.08%
$ 11.82 million $ 55,000
Jul 11, 2024 $ 0.107
-2.98%
$ 11.47 million $ 10,431
Jul 10, 2024 $ 0.11
-1.15%
$ 11.83 million $ 43,481
Jul 9, 2024 $ 0.111
-2.24%
$ 11.91 million $ 88,257
Jul 8, 2024 $ 0.114
-1.66%
$ 12.19 million $ 106,134
Jul 7, 2024 $ 0.116
-5.32%
$ 12.4 million $ 140,189
Jul 6, 2024 $ 0.122
+14.65%
$ 13.13 million $ 225,612
Jul 5, 2024 $ 0.107
+4.41%
$ 11.42 million $ 161,484
Jul 4, 2024 $ 0.102
-6.82%
$ 10.94 million $ 167,999
Jul 3, 2024 $ 0.11
-5.75%
$ 11.74 million $ 90,011
Jul 2, 2024 $ 0.117
+1.74%
$ 12.44 million $ 147,818
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