Colony Historical Data

CLY Page 21
Download
Date Close Price change Market cap Trading volume
Sep 19, 2023 $ 0.053
-5.90%
$ 4.94 million $ 14,858
Sep 18, 2023 $ 0.0564
+0.78%
$ 5.25 million $ 9,292
Sep 17, 2023 $ 0.0559
-2.76%
$ 5.21 million $ 7,534
Sep 16, 2023 $ 0.0575
-1.24%
$ 5.35 million $ 6,659
Sep 15, 2023 $ 0.0583
-3.36%
$ 5.42 million $ 7,297
Sep 14, 2023 $ 0.0603
-3.29%
$ 5.61 million $ 17,177
Sep 13, 2023 $ 0.0623
+5.85%
$ 5.8 million $ 17,031
Sep 12, 2023 $ 0.0589
+10.47%
$ 5.48 million $ 56,224
Sep 11, 2023 $ 0.0523
-5.48%
$ 4.87 million $ 11,069
Sep 10, 2023 $ 0.0555
-6.12%
$ 5.17 million $ 14,147
Sep 9, 2023 $ 0.059
-1.50%
$ 5.49 million $ 6,317
Sep 8, 2023 $ 0.0599
-1.34%
$ 5.58 million $ 9,648
Sep 7, 2023 $ 0.0607
+1.57%
$ 5.65 million $ 16,801
Sep 6, 2023 $ 0.0597
+0.50%
$ 5.56 million $ 6,300
Sep 5, 2023 $ 0.0594
-1.61%
$ 5.49 million $ 7,748
Sep 4, 2023 $ 0.0604
-1.04%
$ 5.58 million $ 6,099
Sep 3, 2023 $ 0.0611
+2.31%
$ 5.64 million $ 8,227
Sep 2, 2023 $ 0.0597
+1.16%
$ 5.51 million $ 16,235
Sep 1, 2023 $ 0.059
+6.06%
$ 5.44 million $ 19,183
Aug 31, 2023 $ 0.0559
-0.98%
$ 5.16 million $ 24,278
Aug 30, 2023 $ 0.0565
-4.50%
$ 5.21 million $ 9,994
Aug 29, 2023 $ 0.0591
-0.03%
$ 5.46 million $ 10,205
Aug 28, 2023 $ 0.0591
-1.79%
$ 5.45 million $ 8,839
Aug 27, 2023 $ 0.0602
+0.82%
$ 5.55 million $ 12,497
Aug 26, 2023 $ 0.0597
+0.61%
$ 5.5 million $ 14,369
Aug 25, 2023 $ 0.0594
-0.41%
$ 5.47 million $ 15,827
Aug 24, 2023 $ 0.0596
-0.21%
$ 5.49 million $ 14,171
Aug 23, 2023 $ 0.0598
+0.18%
$ 5.5 million $ 10,779
Aug 22, 2023 $ 0.0596
+12.84%
$ 5.47 million $ 26,726
Aug 21, 2023 $ 0.0528
-5.10%
$ 4.85 million $ 7,512
Aug 20, 2023 $ 0.0557
+0.74%
$ 5.11 million $ 6,470
Aug 19, 2023 $ 0.0553
-2.08%
$ 5.07 million $ 12,436
Aug 18, 2023 $ 0.0565
-0.24%
$ 5.18 million $ 6,326
Aug 17, 2023 $ 0.0566
-4.88%
$ 5.19 million $ 15,042
Aug 16, 2023 $ 0.0595
+6.73%
$ 5.46 million $ 22,835
Aug 15, 2023 $ 0.0557
-4.00%
$ 5.11 million $ 27,757
Aug 14, 2023 $ 0.0586
-1.72%
$ 5.38 million $ 24,867
Aug 13, 2023 $ 0.0596
+18.47%
$ 5.47 million $ 16,744
Aug 12, 2023 $ 0.0504
-10.49%
$ 4.62 million $ 11,731
Aug 11, 2023 $ 0.0563
-1.02%
$ 5.17 million $ 5,243
Aug 10, 2023 $ 0.0569
+0.43%
$ 5.22 million $ 5,205
Aug 9, 2023 $ 0.0564
-8.91%
$ 5.17 million $ 6,882
Aug 8, 2023 $ 0.0619
+5.78%
$ 5.68 million $ 15,956
Aug 7, 2023 $ 0.0585
+0.86%
$ 5.37 million $ 18,941
Aug 6, 2023 $ 0.058
+6.62%
$ 5.32 million $ 16,943
Aug 5, 2023 $ 0.0544
-3.92%
$ 4.99 million $ 15,469
Aug 4, 2023 $ 0.0566
-3.39%
$ 5.19 million $ 11,808
Aug 3, 2023 $ 0.0586
-2.50%
$ 5.37 million $ 19,548
Aug 2, 2023 $ 0.0601
+0.48%
$ 5.51 million $ 8,305
Aug 1, 2023 $ 0.0598
+0.38%
$ 5.49 million $ 14,956