Colony Historical Data

CLY Page 23
Download
Date Close Price change Market cap Trading volume
Apr 9, 2023 $ 0.0451
+3.60%
$ 2.85 million $ 13,225
Apr 8, 2023 $ 0.0436
-3.19%
$ 2.75 million $ 8,116
Apr 7, 2023 $ 0.0447
+4.06%
$ 2.82 million $ 11,541
Apr 6, 2023 $ 0.0427
-1.49%
$ 2.7 million $ 9,244
Apr 5, 2023 $ 0.0435
+2.81%
$ 2.75 million $ 18,144
Apr 4, 2023 $ 0.0423
+2.58%
$ 2.67 million $ 10,367
Apr 3, 2023 $ 0.0413
+1.46%
$ 2.61 million $ 26,255
Apr 2, 2023 $ 0.0397
-0.60%
$ -- $ 3,085
Apr 1, 2023 $ 0.0399
+0.54%
$ 2.52 million $ 3,077
Mar 31, 2023 $ 0.0403
+3.25%
$ 2.55 million $ 7,566
Mar 30, 2023 $ 0.039
-0.27%
$ 2.46 million $ 10,386
Mar 29, 2023 $ 0.039
+1.55%
$ 2.47 million $ 15,475
Mar 26, 2023 $ 0.0422
+1.85%
$ -- $ 14,131
Mar 25, 2023 $ 0.0414
-1.55%
$ 2.62 million $ 13,870
Mar 24, 2023 $ 0.0421
-1.35%
$ 2.66 million $ 3,860
Mar 21, 2023 $ 0.0449
+3.42%
$ 2.84 million $ 4,501
Mar 20, 2023 $ 0.0436
-5.58%
$ 2.76 million $ 11,872
Mar 19, 2023 $ 0.0462
-1.22%
$ 2.92 million $ 5,431
Mar 18, 2023 $ 0.0469
+2.47%
$ 2.96 million $ 5,470
Mar 17, 2023 $ 0.0457
-7.30%
$ 2.89 million $ 15,010
Mar 16, 2023 $ 0.0492
+5.97%
$ 3.11 million $ 15,220
Mar 15, 2023 $ 0.0465
-5.92%
$ 2.94 million $ 4,303
Mar 14, 2023 $ 0.0494
-1.17%
$ 3.12 million $ 4,733
Mar 13, 2023 $ 0.0499
+6.54%
$ 3.16 million $ 3,298
Mar 12, 2023 $ 0.0468
+8.51%
$ 2.96 million $ 11,926
Mar 11, 2023 $ 0.0431
-8.61%
$ 2.73 million $ 3,401
Mar 10, 2023 $ 0.0472
+7.15%
$ 2.99 million $ 15,357
Mar 9, 2023 $ 0.0441
-2.81%
$ 2.79 million $ 3,348
Mar 8, 2023 $ 0.0454
-14.33%
$ 2.87 million $ 3,971
Mar 7, 2023 $ 0.0529
+6.79%
$ 3.35 million $ 61,357
Mar 6, 2023 $ 0.0496
+10.72%
$ 3.14 million $ 37,213
Mar 5, 2023 $ 0.0499
+1.10%
$ 3.16 million $ 10,337
Mar 4, 2023 $ 0.0494
-2.19%
$ 3.12 million $ 2,917
Mar 3, 2023 $ 0.0494
-6.03%
$ 3.12 million $ 24,963
Mar 2, 2023 $ 0.0525
+0.14%
$ 3.32 million $ 23,221
Mar 1, 2023 $ 0.0563
+2.69%
$ 3.56 million $ 3,293
Feb 28, 2023 $ 0.0548
+5.57%
$ 3.47 million $ 3,206
Feb 27, 2023 $ 0.052
-9.78%
$ 3.29 million $ 481,993
Feb 25, 2023 $ 0.0604
-0.98%
$ -- $ 2,415
Feb 24, 2023 $ 0.061
-4.91%
$ 3.85 million $ 7,184
Feb 23, 2023 $ 0.0641
-3.25%
$ 4.06 million $ 28,089
Feb 22, 2023 $ 0.0663
-8.14%
$ 4.19 million $ 10,081
Feb 21, 2023 $ 0.0722
+0.88%
$ 4.56 million $ 4,037
Feb 20, 2023 $ 0.0716
+2.25%
$ 4.53 million $ 6,531
Feb 19, 2023 $ 0.07
-5.44%
$ 4.43 million $ 2,530
Feb 18, 2023 $ 0.0741
+7.36%
$ 4.68 million $ 247,791
Feb 17, 2023 $ 0.0691
+4.48%
$ 4.37 million $ 11,999
Feb 16, 2023 $ 0.0662
-2.78%
$ 4.19 million $ 7,347
Feb 15, 2023 $ 0.068
+3.04%
$ 4.3 million $ 5,174
Feb 14, 2023 $ 0.066
+9.48%
$ 4.17 million $ 8,712