Colony Historical Data

CLY Page 22
Download
Date Close Price change Market cap Trading volume
May 29, 2023 $ 0.0412
-0.70%
$ 2.6 million $ 9,539
May 28, 2023 $ 0.0414
-4.86%
$ 2.62 million $ 18,372
May 27, 2023 $ 0.0436
-4.43%
$ 2.75 million $ 21,558
May 26, 2023 $ 0.0456
+4.35%
$ 2.88 million $ 10,613
May 25, 2023 $ 0.0437
-0.31%
$ 2.76 million $ 11,314
May 24, 2023 $ 0.0438
-4.17%
$ 2.77 million $ 8,751
May 23, 2023 $ 0.0458
+4.23%
$ 2.9 million $ 13,814
May 22, 2023 $ 0.044
-1.04%
$ 2.78 million $ 8,957
May 21, 2023 $ 0.0443
-1.29%
$ 2.8 million $ 6,482
May 20, 2023 $ 0.0448
-4.81%
$ 2.83 million $ 24,414
May 19, 2023 $ 0.0472
+0.85%
$ 2.98 million $ 5,351
May 18, 2023 $ 0.0468
-2.73%
$ 2.96 million $ 10,464
May 17, 2023 $ 0.0482
+1.65%
$ 3.05 million $ 9,350
May 16, 2023 $ 0.0474
-1.75%
$ 3 million $ 12,293
May 15, 2023 $ 0.0483
-1.42%
$ 3.06 million $ 11,184
May 14, 2023 $ 0.049
+9.72%
$ 3.1 million $ 21,391
May 13, 2023 $ 0.0447
-5.89%
$ 2.83 million $ 66,853
May 12, 2023 $ 0.0475
+13.61%
$ 3 million $ 58,295
May 11, 2023 $ 0.0419
-6.59%
$ 2.65 million $ 21,403
May 10, 2023 $ 0.0447
+0.05%
$ 2.83 million $ 31,622
May 9, 2023 $ 0.0448
-2.62%
$ 2.83 million $ 18,512
May 8, 2023 $ 0.0459
-8.41%
$ 2.91 million $ 30,150
May 7, 2023 $ 0.0502
+5.79%
$ 3.17 million $ 36,109
May 6, 2023 $ 0.0474
+0.75%
$ 3 million $ 10,286
May 5, 2023 $ 0.047
-2.77%
$ 2.97 million $ 17,331
May 4, 2023 $ 0.0484
-2.39%
$ 3.06 million $ 9,608
May 3, 2023 $ 0.0495
-9.96%
$ 3.13 million $ 49,268
May 2, 2023 $ 0.0549
+14.95%
$ 3.47 million $ 50,349
May 1, 2023 $ 0.0477
-4.49%
$ 3.02 million $ 39,324
Apr 30, 2023 $ 0.0499
-0.90%
$ 3.16 million $ 17,219
Apr 29, 2023 $ 0.0505
+0.35%
$ 3.19 million $ 34,881
Apr 28, 2023 $ 0.0501
-0.16%
$ 3.17 million $ 11,414
Apr 27, 2023 $ 0.0502
+1.26%
$ 3.18 million $ 17,594
Apr 26, 2023 $ 0.0496
-3.65%
$ 3.14 million $ 15,805
Apr 25, 2023 $ 0.0515
+4.04%
$ 3.25 million $ 20,964
Apr 24, 2023 $ 0.0496
-1.50%
$ 3.14 million $ 7,917
Apr 23, 2023 $ 0.0505
-0.39%
$ 3.19 million $ 9,427
Apr 22, 2023 $ 0.0507
+0.42%
$ 3.2 million $ 13,918
Apr 21, 2023 $ 0.0505
-2.66%
$ 3.19 million $ 13,244
Apr 20, 2023 $ 0.0519
-2.46%
$ 3.28 million $ 11,973
Apr 19, 2023 $ 0.0532
-16.17%
$ 3.36 million $ 84,858
Apr 18, 2023 $ 0.0635
+5.52%
$ 4.01 million $ 31,330
Apr 17, 2023 $ 0.06
-7.09%
$ 3.8 million $ 31,207
Apr 16, 2023 $ 0.0645
+10.11%
$ 4.08 million $ 36,133
Apr 15, 2023 $ 0.0586
+4.02%
$ 3.7 million $ 15,285
Apr 14, 2023 $ 0.0564
+6.91%
$ 3.56 million $ 40,731
Apr 13, 2023 $ 0.0527
+9.61%
$ 3.33 million $ 38,922
Apr 12, 2023 $ 0.048
-5.17%
$ 3.04 million $ 29,363
Apr 11, 2023 $ 0.0506
+7.93%
$ 3.2 million $ 26,634
Apr 10, 2023 $ 0.0471
+4.37%
$ 2.98 million $ 15,404