Colony Historical Data

CLY Page 15
Download
Date Close Price change Market cap Trading volume
Mar 8, 3 PM $ 0.0062
+1.22%
$ 699,375 $ 105,814
Mar 8, 2 PM $ 0.00613
-3.29%
$ 690,928 $ 105,709
Mar 8, 1 PM $ 0.00632
+0.00%
$ 712,283 $ 105,563
Mar 8, 12 PM $ 0.00636
+0.15%
$ 716,557 $ 105,522
Mar 8, 11 AM $ 0.00635
+0.00%
$ 715,489 $ 105,596
Mar 8, 10 AM $ 0.0064
+1.35%
$ 721,900 $ 105,594
Mar 8, 9 AM $ 0.00632
+0.45%
$ 712,284 $ 105,505
Mar 8, 8 AM $ 0.00629
+0.30%
$ 709,079 $ 105,491
Mar 8, 7 AM $ 0.00631
+0.00%
$ 711,216 $ 105,645
Mar 8, 6 AM $ 0.00628
+0.61%
$ 708,010 $ 105,497
Mar 8, 5 AM $ 0.00613
-2.27%
$ 690,911 $ 105,557
Mar 8, 4 AM $ 0.00621
+0.00%
$ 700,529 $ 105,588
Mar 8, 3 AM $ 0.0063
+1.84%
$ 710,147 $ 105,557
Mar 8, 2 AM $ 0.00628
+0.00%
$ 708,010 $ 105,578
Mar 8, 1 AM $ 0.00628
-0.30%
$ 708,010 $ 105,615
Mar 8, 12 AM $ 0.0063
+1.68%
$ 710,146 $ 105,579
Mar 7, 11 PM $ 0.00617
-1.96%
$ 695,200 $ 105,775
Mar 7, 10 PM $ 0.00627
-0.32%
$ 706,944 $ 105,896
Mar 7, 9 PM $ 0.00629
+0.32%
$ 709,193 $ 105,767
Mar 7, 8 PM $ 0.00627
-0.30%
$ 706,945 $ 105,851
Mar 7, 7 PM $ 0.00616
-0.75%
$ 694,152 $ 105,853
Mar 7, 6 PM $ 0.0062
-0.16%
$ 699,384 $ 105,710
Mar 7, 5 PM $ 0.00621
-1.50%
$ 700,537 $ 105,773
Mar 7, 4 PM $ 0.0063
-1.19%
$ 710,146 $ 105,709
Mar 7, 3 PM $ 0.00627
-0.90%
$ 706,942 $ 105,691
Mar 7, 2 PM $ 0.00633
-1.33%
$ 713,348 $ 105,526
Mar 7, 1 PM $ 0.00633
+0.60%
$ 713,347 $ 105,786
Mar 7, 12 PM $ 0.00628
-1.92%
$ 708,010 $ 105,777
Mar 7, 11 AM $ 0.00637
+0.90%
$ 718,680 $ 105,769
Mar 7, 10 AM $ 0.00632
-0.30%
$ 712,277 $ 105,643
Mar 7, 9 AM $ 0.00643
+2.10%
$ 725,078 $ 105,733
Mar 7, 8 AM $ 0.0063
-0.60%
$ 710,144 $ 105,736
Mar 7, 7 AM $ 0.00632
+0.60%
$ 712,276 $ 105,737
Mar 7, 6 AM $ 0.00633
+1.06%
$ 713,342 $ 105,751
Mar 7, 5 AM $ 0.00632
-0.45%
$ 712,275 $ 105,749
Mar 7, 4 AM $ 0.00629
+0.00%
$ 709,077 $ 105,834
Mar 7, 3 AM $ 0.00632
-0.15%
$ 712,273 $ 105,912
Mar 7, 2 AM $ 0.00633
-0.59%
$ 713,338 $ 105,897
Mar 7, 1 AM $ 0.00637
-0.30%
$ 718,664 $ 105,936
Mar 7, 12 AM $ 0.00636
+0.90%
$ 716,533 $ 105,957
Mar 6, 11 PM $ 0.00631
+0.54%
$ 711,205 $ 105,977
Mar 6, 10 PM $ 0.00627
-0.22%
$ 707,357 $ 105,949
Mar 6, 9 PM $ 0.00629
-2.60%
$ 708,915 $ 106,040
Mar 6, 8 PM $ 0.00646
-0.29%
$ 727,815 $ 105,949
Mar 6, 7 PM $ 0.00642
-0.15%
$ 723,559 $ 105,994
Mar 6, 6 PM $ 0.00641
-0.15%
$ 722,495 $ 105,939
Mar 6, 5 PM $ 0.00647
+0.88%
$ 728,876 $ 106,006
Mar 6, 4 PM $ 0.00645
-0.62%
$ 726,748 $ 106,031
Mar 6, 3 PM $ 0.00651
+0.15%
$ 733,389 $ 106,040
Mar 6, 2 PM $ 0.00653
-0.34%
$ 736,579 $ 106,260