Colony Historical Data

CLY Page 2
Download
Date Close Price change Market cap Trading volume
Jun 23 $ 0.0505
+7.03%
$ 6.08 million $ 628,136
Jun 16 $ 0.0496
-11.61%
$ 5.32 million $ 630,043
Jun 9 $ 0.0567
-7.88%
$ 6.33 million $ 572,468
Jun 2 $ 0.0581
-0.35%
$ 6.93 million $ 60,722
May 26 $ 0.0583
-20.94%
$ 6.57 million $ 63,983
May 19 $ 0.0747
+4.87%
$ 8.31 million $ 56,635
May 12 $ 0.07
-6.71%
$ 8.03 million $ 46,745
May 5 $ 0.0786
+12.30%
$ 8.46 million $ 61,758
Apr 28 $ 0.07
-14.29%
$ 7.89 million $ 57,596
Apr 21 $ 0.0817
+6.78%
$ 9.2 million $ 65,617
Apr 14 $ 0.0795
-17.25%
$ 8.62 million $ 79,062
Apr 7 $ 0.101
+12.11%
$ 10.82 million $ 118,288
Mar 31 $ 0.103
+2.20%
$ 10.12 million $ 121,560
Mar 24 $ 0.103
-4.00%
$ 11.33 million $ 88,217
Mar 17 $ 0.105
-1.75%
$ 12.07 million $ 106,404
Mar 10 $ 0.114
+13.84%
$ 12.09 million $ 247,204
Mar 3 $ 0.114
-19.37%
$ 11.26 million $ 320,361
Feb 24 $ 0.142
+11.65%
$ 15.96 million $ 419,510
Feb 17 $ 0.135
+18.65%
$ 14.29 million $ 216,993
Feb 10 $ 0.118
+9.05%
$ 12.77 million $ 230,521
Feb 3 $ 0.0969
-11.67%
$ 12.15 million $ 390,337
Jan 27 $ 0.11
-18.76%
$ 12.33 million $ 321,105
Jan 20 $ 0.132
-2.26%
$ 15.16 million $ 283,545
Jan 13 $ 0.16
+1.27%
$ 15.13 million $ 208,430
Jan 6 $ 0.162
+6.79%
$ 17.65 million $ 682,362
Dec 30 $ 0.153
+15.60%
$ 16.87 million $ 299,661
Dec 23 $ 0.14
-0.34%
$ 14.7 million $ 134,979
Dec 16 $ 0.147
-20.02%
$ 15.68 million $ 768,194
Dec 9 $ 0.181
-5.00%
$ 20.45 million $ 1.42 million
Dec 2 $ 0.19
+14.33%
$ 21.02 million $ 1.41 million
Nov 25 $ 0.167
-12.74%
$ 18.07 million $ 884,761
Nov 18 $ 0.195
+50.78%
$ 20.65 million $ 774,115
Nov 11 $ 0.132
+9.48%
$ 14.01 million $ 707,500
Nov 4 $ 0.113
+17.22%
$ 13.05 million $ 305,435
Oct 28 $ 0.096
-13.98%
$ 10.38 million $ 165,476
Oct 21 $ 0.108
-9.77%
$ 12.06 million $ 49,876
Oct 14 $ 0.12
-4.26%
$ 12.98 million $ 277,777
Oct 7 $ 0.126
+11.47%
$ 13.54 million $ 395,447
Sep 30 $ 0.106
-14.71%
$ 12.12 million $ 296,084
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