Colony Historical Data

CLY Page 25
Download
Date Close Price change Market cap Trading volume
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
Feb 13, 2023 $ 0.0603
-0.20%
$ 3.81 million $ 15,360
Feb 12, 2023 $ 0.0605
-1.96%
$ 3.82 million $ 3,541
Feb 11, 2023 $ 0.0617
+1.72%
$ 3.9 million $ 5,836
Feb 10, 2023 $ 0.0607
+4.31%
$ 3.84 million $ 18,424
Feb 9, 2023 $ 0.0582
-6.50%
$ 3.68 million $ 28,279
Feb 8, 2023 $ 0.0622
+5.53%
$ 3.93 million $ 73,093
Feb 7, 2023 $ 0.059
+2.21%
$ 3.73 million $ 12,615
Feb 6, 2023 $ 0.0578
-9.68%
$ 3.65 million $ 35,988
Feb 5, 2023 $ 0.064
-6.81%
$ 4.05 million $ 45,122
Feb 4, 2023 $ 0.0688
+2.15%
$ 4.35 million $ 13,896
Feb 3, 2023 $ 0.0673
+22.43%
$ 4.26 million $ 87,631
Feb 2, 2023 $ 0.0551
+7.25%
$ 3.48 million $ 19,306
Feb 1, 2023 $ 0.0514
+5.97%
$ 3.25 million $ 2,865
Jan 31, 2023 $ 0.046
+1.14%
$ 2.91 million $ 11,631
Jan 30, 2023 $ 0.0454
-7.51%
$ 2.87 million $ 13,363
Jan 29, 2023 $ 0.0491
+7.75%
$ 3.11 million $ 33,459
Jan 28, 2023 $ 0.0457
-4.95%
$ 2.89 million $ 33,905
Jan 27, 2023 $ 0.0481
+23.89%
$ 3.04 million $ 12,155
Jan 26, 2023 $ 0.0388
-8.29%
$ 2.46 million $ 21,215
Jan 25, 2023 $ 0.0423
+1.44%
$ 2.67 million $ 16,840
Jan 21, 2023 $ 0.0423
-0.73%
$ 2.67 million $ 3,023
Jan 20, 2023 $ 0.0426
+0.24%
$ 2.69 million $ 5,678
Jan 19, 2023 $ 0.0425
+1.16%
$ 2.69 million $ 2,168
Jan 18, 2023 $ 0.0394
-6.14%
$ -- $ 12,337
Jan 17, 2023 $ 0.0419
+6.62%
$ 2.65 million $ 19,204
Jan 16, 2023 $ 0.0393
-2.26%
$ 2.49 million $ 10,425
Jan 15, 2023 $ 0.039
-3.68%
$ -- $ 7,007
Jan 14, 2023 $ 0.0405
+1.49%
$ 2.56 million $ 7,265
Jan 13, 2023 $ 0.0398
+2.86%
$ 2.52 million $ 2,235
Jan 12, 2023 $ 0.0387
-4.72%
$ 2.45 million $ 13,489
Jan 11, 2023 $ 0.0403
+0.27%
$ 2.55 million $ 11,581
Jan 8, 2023 $ 0.0345
+0.83%
$ -- $ 2,461
Jan 7, 2023 $ 0.0342
+0.12%
$ 2.16 million $ 2,441
Jan 3, 2023 $ 0.034
+1.76%
$ 2.15 million $ 2,262
Jan 2, 2023 $ 0.0333
-1.53%
$ 2.11 million $ 4,337
Jan 1, 2023 $ 0.0337
+0.58%
$ 2.13 million $ 2,203
Dec 31, 2022 $ 0.0335
-8.13%
$ 2.12 million $ 7,807