Colony Historical Data

CLY Page 3
Download
Date Close Price change Market cap Trading volume
Apr 29 $ 0.222
+12.27%
$ 22 million $ 1.86 million
Apr 22 $ 0.2
+13.23%
$ 20.59 million $ 1.57 million
Apr 15 $ 0.184
-2.94%
$ 18.23 million $ 1.31 million
Apr 8 $ 0.161
-38.23%
$ 19.59 million $ 2.38 million
Apr 1 $ 0.251
-8.74%
$ 26.95 million $ 1.78 million
Mar 25 $ 0.288
+3.23%
$ 28.35 million $ 2.4 million
Mar 18 $ 0.269
-11.09%
$ 28.84 million $ 4.11 million
Mar 11 $ 0.282
+25.97%
$ 31.13 million $ 4.64 million
Mar 4 $ 0.22
-59.86%
$ 22.99 million $ 2.98 million
Feb 26 $ 0.552
+151.89%
$ 55.78 million $ 3.04 million
Feb 19 $ 0.219
-3.73%
$ 22.11 million $ 1.14 million
Feb 12 $ 0.228
-16.08%
$ 22.66 million $ 1.88 million
Feb 5 $ 0.266
+7.31%
$ 27 million $ 1.65 million
Jan 29 $ 0.248
+1.54%
$ 24.6 million $ 1.86 million
Jan 22 $ 0.236
+5.23%
$ 24.23 million $ 1.09 million
Jan 15 $ 0.232
+1.83%
$ 22.3 million $ 1.3 million
Jan 8 $ 0.221
+5.35%
$ 22.55 million $ 1.41 million
Jan 1 $ 0.22
-3.30%
$ 20.82 million $ 615,830
Dec 25 $ 0.24
-5.96%
$ 22.35 million $ 2.34 million
Dec 18 $ 0.276
-7.60%
$ 24.91 million $ 3.05 million
Dec 11 $ 0.329
+11.82%
$ 28.89 million $ 7.14 million
Dec 4 $ 0.248
+48.31%
$ 28.55 million $ 2.37 million
Nov 27 $ 0.168
+3.88%
$ 16.23 million $ 743,627
Nov 20 $ 0.167
+43.90%
$ 15.57 million $ 526,649
Nov 13 $ 0.123
+29.30%
$ 11.06 million $ 875,401
Nov 6 $ 0.0808
+55.22%
$ 9.01 million $ 552,459
Oct 30 $ 0.0522
+0.94%
$ 4.91 million $ 509,152
Oct 23 $ 0.0517
+8.80%
$ 4.82 million $ 523,864
Oct 16 $ 0.0474
+13.01%
$ 4.42 million $ 484,892
Oct 9 $ 0.0424
-11.21%
$ 3.91 million $ 440,280
Oct 2 $ 0.0494
+3.55%
$ 4.45 million $ 299,496
Sep 25 $ 0.0477
-10.28%
$ 4.44 million $ 58,283
Sep 18 $ 0.0522
-6.67%
$ 4.95 million $ 50,897
Sep 11 $ 0.0575
+3.99%
$ 5.21 million $ 115,457
Sep 4 $ 0.059
-3.32%
$ 5.17 million $ 52,913
Aug 28 $ 0.0611
+1.40%
$ 5.64 million $ 96,961
Aug 21 $ 0.0597
+7.25%
$ 5.55 million $ 89,383
Aug 14 $ 0.0553
-7.30%
$ 5.11 million $ 109,263
Aug 7 $ 0.0504
-13.12%
$ 5.47 million $ 63,958
Jul 31 $ 0.058
+3.56%
$ 5.32 million $ 104,614
Jul 24 $ 0.056
+8.87%
$ 5.14 million $ 92,621
Jul 17 $ 0.0514
-7.87%
$ 4.71 million $ 101,297
Jul 10 $ 0.0559
-12.31%
$ 5.12 million $ 166,014
Jul 3 $ 0.062
+10.30%
$ 5.66 million $ 74,028
Jun 26 $ 0.0563
+7.02%
$ 5.12 million $ 118,538
Jun 19 $ 0.0539
+12.04%
$ 4.78 million $ 111,383
Jun 12 $ 0.0404
-4.42%
$ 4.36 million $ 96,288
Jun 5 $ 0.0407
+0.34%
$ 3.83 million $ 153,579
May 29 $ 0.0407
-1.83%
$ 3.69 million $ 44,571
May 22 $ 0.0436
-2.00%
$ 2.62 million $ 75,008