Colony Historical Data

CLY Page 4
Download
Date Close Price change Market cap Trading volume
May 15 $ 0.0448
-8.65%
$ 2.8 million $ 73,057
May 8 $ 0.0447
-10.90%
$ 3.1 million $ 226,836
May 1 $ 0.0502
+0.36%
$ 3.17 million $ 212,276
Apr 24 $ 0.0505
+0.30%
$ 3.16 million $ 108,576
Apr 17 $ 0.0507
-21.55%
$ 3.19 million $ 186,530
Apr 10 $ 0.0586
+29.84%
$ 4.08 million $ 166,338
Apr 3 $ 0.0451
+10.85%
$ 2.85 million $ 96,893
Mar 27 $ 0.0397
+3.33%
$ -- $ 39,589
Mar 20 $ 0.0414
-10.48%
$ -- $ 34,103
Mar 13 $ 0.0469
-0.02%
$ 2.92 million $ 48,035
Mar 6 $ 0.0431
-3.73%
$ 2.96 million $ 124,645
Feb 27 $ 0.0499
-13.35%
$ 3.16 million $ 549,929
Feb 20 $ 0.0604
-13.81%
$ -- $ 58,337
Feb 13 $ 0.07
+15.97%
$ 4.43 million $ 298,914
Feb 6 $ 0.0605
-5.52%
$ 3.82 million $ 177,777
Jan 30 $ 0.064
+30.25%
$ 4.05 million $ 193,813
Jan 23 $ 0.0457
+9.50%
$ 3.11 million $ 84,115
Jan 16 $ 0.0423
+5.11%
$ -- $ 52,835
Jan 9 $ 0.039
-3.04%
$ -- $ 41,578
Jan 2 $ 0.0345
+1.76%
$ -- $ 11,501
Dec 26 $ 0.0337
+0.68%
$ 2.13 million $ 51,659
Dec 19 $ 0.0354
+3.52%
$ -- $ 46,147
Dec 12 $ 0.0406
-6.24%
$ -- $ 17,171
Nov 28 $ 0.0493
+16.21%
$ 3.12 million $ 18,745
Nov 21 $ 0.0438
+4.97%
$ 2.67 million $ 14,940
Download