Colony Historical Data

CLY Page 22
Download
Date Close Price change Market cap Trading volume
Jul 31, 2023 $ 0.0592
+5.79%
$ 5.43 million $ 17,585
Jul 30, 2023 $ 0.056
-3.01%
$ 5.14 million $ 8,669
Jul 29, 2023 $ 0.0577
+4.32%
$ 5.3 million $ 19,055
Jul 28, 2023 $ 0.055
+9.84%
$ 5.05 million $ 18,526
Jul 27, 2023 $ 0.0501
+6.27%
$ 4.59 million $ 12,074
Jul 26, 2023 $ 0.0471
-8.32%
$ 4.32 million $ 8,975
Jul 25, 2023 $ 0.0517
+5.98%
$ 4.74 million $ 11,316
Jul 24, 2023 $ 0.0488
-5.19%
$ 4.47 million $ 14,005
Jul 23, 2023 $ 0.0514
+1.02%
$ 4.71 million $ 9,083
Jul 22, 2023 $ 0.0509
-4.24%
$ 4.67 million $ 12,274
Jul 21, 2023 $ 0.0532
+1.86%
$ 4.87 million $ 11,987
Jul 20, 2023 $ 0.0522
-0.12%
$ 4.79 million $ 22,983
Jul 19, 2023 $ 0.0523
-2.77%
$ 4.79 million $ 7,352
Jul 18, 2023 $ 0.0537
-1.02%
$ 4.93 million $ 16,117
Jul 17, 2023 $ 0.0543
-2.73%
$ 4.98 million $ 21,502
Jul 16, 2023 $ 0.0559
-6.54%
$ 5.12 million $ 15,193
Jul 15, 2023 $ 0.0598
+3.47%
$ 5.48 million $ 14,727
Jul 14, 2023 $ 0.0578
-7.80%
$ 5.29 million $ 49,779
Jul 13, 2023 $ 0.0627
+15.25%
$ 5.74 million $ 24,774
Jul 12, 2023 $ 0.0544
+0.96%
$ 4.98 million $ 29,060
Jul 11, 2023 $ 0.0538
-2.19%
$ 4.92 million $ 11,065
Jul 10, 2023 $ 0.055
-13.61%
$ 5.02 million $ 21,417
Jul 9, 2023 $ 0.062
+3.42%
$ 5.66 million $ 7,182
Jul 8, 2023 $ 0.06
+5.95%
$ 5.48 million $ 12,107
Jul 7, 2023 $ 0.0566
+1.33%
$ 5.17 million $ 8,564
Jul 6, 2023 $ 0.0559
-1.88%
$ 5.1 million $ 23,582
Jul 5, 2023 $ 0.0569
-2.27%
$ 5.2 million $ 12,585
Jul 4, 2023 $ 0.0582
+7.45%
$ 5.32 million $ 6,819
Jul 3, 2023 $ 0.0542
-3.62%
$ 4.93 million $ 3,189
Jul 2, 2023 $ 0.0563
-3.18%
$ 5.12 million $ 12,053
Jul 1, 2023 $ 0.0581
+1.29%
$ 5.29 million $ 5,087
Jun 30, 2023 $ 0.0574
+5.42%
$ 5.22 million $ 30,602
Jun 29, 2023 $ 0.0542
+1.67%
$ 4.94 million $ 33,755
Jun 28, 2023 $ 0.0534
+6.06%
$ 4.85 million $ 28,431
Jun 27, 2023 $ 0.0501
-3.61%
$ 4.56 million $ 2,572
Jun 26, 2023 $ 0.052
-1.06%
$ 4.73 million $ 6,038
Jun 25, 2023 $ 0.0526
-2.52%
$ 4.78 million $ 7,849
Jun 24, 2023 $ 0.0539
-0.83%
$ 4.9 million $ 4,568
Jun 23, 2023 $ 0.0544
+3.13%
$ 4.95 million $ 22,347
Jun 22, 2023 $ 0.0527
+2.35%
$ 4.78 million $ 18,580
Jun 21, 2023 $ 0.0515
+7.21%
$ 4.67 million $ 19,550
Jun 20, 2023 $ 0.048
+1.70%
$ 4.35 million $ 21,936
Jun 19, 2023 $ 0.0472
-1.88%
$ 4.28 million $ 24,401
Jun 18, 2023 $ 0.0481
+19.04%
$ 4.36 million $ 22,774
Jun 17, 2023 $ 0.0404
-11.29%
$ 3.66 million $ 12,498
Jun 16, 2023 $ 0.0456
+12.40%
$ 4.13 million $ 24,285
Jun 15, 2023 $ 0.0405
-1.52%
$ 3.67 million $ 26,083
Jun 14, 2023 $ 0.0412
+4.25%
$ 3.73 million $ 13,872
Jun 13, 2023 $ 0.0395
-3.21%
$ 3.58 million $ 10,241
Jun 12, 2023 $ 0.0408
-3.48%
$ 3.7 million $ 9,309