Colony Historical Data

CLY Page 22
Download
Date Close Price change Market cap Trading volume
Feb 22, 12 AM $ 0.0134
-0.16%
$ 1.51 million $ 102,512
Feb 21, 11 PM $ 0.0135
-0.93%
$ 1.52 million $ 102,657
Feb 21, 10 PM $ 0.0137
+0.07%
$ 1.54 million $ 102,431
Feb 21, 9 PM $ 0.0136
-0.36%
$ 1.54 million $ 102,392
Feb 21, 8 PM $ 0.0137
+0.00%
$ 1.54 million $ 102,412
Feb 21, 7 PM $ 0.0137
+0.14%
$ 1.54 million $ 102,431
Feb 21, 6 PM $ 0.0137
+0.00%
$ 1.54 million $ 102,365
Feb 21, 5 PM $ 0.0137
+0.07%
$ 1.54 million $ 102,398
Feb 21, 4 PM $ 0.0137
-1.21%
$ 1.54 million $ 102,393
Feb 21, 3 PM $ 0.0138
+0.25%
$ 1.56 million $ 102,582
Feb 21, 2 PM $ 0.0138
+0.86%
$ 1.56 million $ 102,325
Feb 21, 1 PM $ 0.0137
+0.65%
$ 1.55 million $ 101,980
Feb 21, 12 PM $ 0.0136
+0.00%
$ 1.53 million $ 102,280
Feb 21, 11 AM $ 0.0136
+0.00%
$ 1.53 million $ 101,674
Feb 21, 10 AM $ 0.0136
+0.00%
$ 1.53 million $ 101,567
Feb 21, 9 AM $ 0.0136
-0.29%
$ 1.53 million $ 101,838
Feb 21, 8 AM $ 0.0136
+0.00%
$ 1.53 million $ 102,571
Feb 21, 7 AM $ 0.0136
+0.00%
$ 1.54 million $ 102,527
Feb 21, 6 AM $ 0.0136
+0.07%
$ 1.54 million $ 102,576
Feb 21, 5 AM $ 0.0136
-0.07%
$ 1.53 million $ 102,523
Feb 21, 4 AM $ 0.0136
+0.07%
$ 1.53 million $ 102,608
Feb 21, 3 AM $ 0.0136
+0.07%
$ 1.53 million $ 102,548
Feb 21, 2 AM $ 0.0136
+0.00%
$ 1.53 million $ 102,451
Feb 21, 1 AM $ 0.0136
+0.07%
$ 1.53 million $ 102,407
Feb 21, 12 AM $ 0.0136
+0.14%
$ 1.54 million $ 102,425
Feb 20, 11 PM $ 0.0136
-0.07%
$ 1.53 million $ 102,397
Feb 20, 10 PM $ 0.0136
+0.00%
$ 1.53 million $ 102,343
Feb 20, 9 PM $ 0.0136
+0.22%
$ 1.53 million $ 102,465
Feb 20, 8 PM $ 0.0136
+0.36%
$ 1.53 million $ 102,331
Feb 20, 7 PM $ 0.0135
+0.14%
$ 1.52 million $ 102,288
Feb 20, 6 PM $ 0.0135
+0.14%
$ 1.52 million $ 102,380
Feb 20, 5 PM $ 0.0135
+0.14%
$ 1.52 million $ 102,420
Feb 20, 4 PM $ 0.0135
+0.36%
$ 1.53 million $ 102,375
Feb 20, 3 PM $ 0.0135
+0.37%
$ 1.52 million $ 102,428
Feb 20, 2 PM $ 0.0134
+0.15%
$ 1.51 million $ 102,417
Feb 20, 1 PM $ 0.0134
-1.59%
$ 1.51 million $ 102,756
Feb 20, 12 PM $ 0.0136
+0.07%
$ 1.53 million $ 101,848
Feb 20, 11 AM $ 0.0136
+0.72%
$ 1.53 million $ 102,402
Feb 20, 10 AM $ 0.0135
+1.11%
$ 1.52 million $ 102,761
Feb 20, 9 AM $ 0.0134
+1.81%
$ 1.51 million $ 102,976
Feb 20, 8 AM $ 0.0131
+1.06%
$ 1.48 million $ 102,249
Feb 20, 7 AM $ 0.013
+1.26%
$ 1.46 million $ 102,293
Feb 20, 6 AM $ 0.0128
+0.24%
$ 1.44 million $ 102,230
Feb 20, 5 AM $ 0.0127
+1.01%
$ 1.43 million $ 102,290
Feb 20, 4 AM $ 0.0126
-0.31%
$ 1.42 million $ 102,214
Feb 20, 3 AM $ 0.0127
+0.00%
$ 1.43 million $ 102,185
Feb 20, 2 AM $ 0.0126
+0.00%
$ 1.43 million $ 102,237
Feb 20, 1 AM $ 0.0126
-0.08%
$ 1.43 million $ 102,189
Feb 20, 12 AM $ 0.0127
+0.00%
$ 1.43 million $ 102,129
Feb 19, 11 PM $ 0.0126
+0.00%
$ 1.43 million $ 102,206