Colony Historical Data

CLY Page 28
Download
Date Close Price change Market cap Trading volume
Feb 9, 6 PM $ 0.0114
-0.09%
$ 1.29 million $ 102,009
Feb 9, 5 PM $ 0.0114
+0.00%
$ 1.29 million $ 102,003
Feb 9, 4 PM $ 0.0115
+1.57%
$ 1.29 million $ 102,125
Feb 9, 3 PM $ 0.0113
+0.09%
$ 1.28 million $ 102,165
Feb 9, 2 PM $ 0.0113
-0.09%
$ 1.27 million $ 102,068
Feb 9, 1 PM $ 0.0113
+1.78%
$ 1.27 million $ 102,168
Feb 9, 12 PM $ 0.0111
-1.23%
$ 1.25 million $ 102,145
Feb 9, 11 AM $ 0.0112
-1.48%
$ 1.26 million $ 101,156
Feb 9, 10 AM $ 0.0114
-1.42%
$ 1.28 million $ 102,087
Feb 9, 9 AM $ 0.0115
+0.43%
$ 1.29 million $ 102,111
Feb 9, 8 AM $ 0.0114
-1.44%
$ 1.29 million $ 102,036
Feb 9, 7 AM $ 0.0116
+0.51%
$ 1.3 million $ 102,148
Feb 9, 6 AM $ 0.0116
+1.05%
$ 1.3 million $ 102,794
Feb 9, 5 AM $ 0.0115
-0.32%
$ 1.3 million $ 102,450
Feb 9, 4 AM $ 0.0116
-0.09%
$ 1.31 million $ 102,176
Feb 9, 3 AM $ 0.0116
+0.09%
$ 1.31 million $ 102,219
Feb 9, 2 AM $ 0.0116
-0.09%
$ 1.31 million $ 102,063
Feb 9, 1 AM $ 0.0116
-0.50%
$ 1.31 million $ 102,079
Feb 9, 12 AM $ 0.0116
-0.42%
$ 1.31 million $ 101,834
Feb 8, 11 PM $ 0.0117
+2.69%
$ 1.31 million $ 101,157
Feb 8, 10 PM $ 0.0114
+2.12%
$ 1.28 million $ 102,310
Feb 8, 9 PM $ 0.0111
-0.93%
$ 1.26 million $ 102,832
Feb 8, 8 PM $ 0.0112
+0.00%
$ 1.26 million $ 102,134
Feb 8, 7 PM $ 0.0112
-0.26%
$ 1.26 million $ 102,294
Feb 8, 6 PM $ 0.0112
+0.97%
$ 1.27 million $ 102,398
Feb 8, 5 PM $ 0.0111
-0.79%
$ 1.25 million $ 102,314
Feb 8, 4 PM $ 0.0111
-0.53%
$ 1.26 million $ 102,033
Feb 8, 3 PM $ 0.0112
-1.38%
$ 1.26 million $ 102,070
Feb 8, 2 PM $ 0.0113
+0.00%
$ 1.27 million $ 102,245
Feb 8, 1 PM $ 0.0113
+2.41%
$ 1.27 million $ 102,560
Feb 8, 12 PM $ 0.0111
-0.82%
$ 1.25 million $ 102,683
Feb 8, 11 AM $ 0.0112
-3.43%
$ 1.26 million $ 103,306
Feb 8, 10 AM $ 0.0116
-0.34%
$ 1.31 million $ 102,316
Feb 8, 9 AM $ 0.0116
+0.09%
$ 1.31 million $ 102,319
Feb 8, 8 AM $ 0.0116
+0.25%
$ 1.31 million $ 102,271
Feb 8, 7 AM $ 0.0115
-0.25%
$ 1.3 million $ 102,281
Feb 8, 6 AM $ 0.0115
-2.08%
$ 1.3 million $ 102,216
Feb 8, 5 AM $ 0.0117
+0.00%
$ 1.31 million $ 102,315
Feb 8, 4 AM $ 0.0117
-0.58%
$ 1.32 million $ 102,172
Feb 8, 3 AM $ 0.0117
-0.56%
$ 1.31 million $ 102,231
Feb 8, 2 AM $ 0.0117
-0.58%
$ 1.32 million $ 102,176
Feb 8, 1 AM $ 0.0118
-0.01%
$ 1.33 million $ 102,256
Feb 8, 12 AM $ 0.0118
-0.99%
$ 1.33 million $ 102,351
Feb 7, 11 PM $ 0.0119
+0.75%
$ 1.34 million $ 103,044
Feb 7, 10 PM $ 0.0118
+0.50%
$ 1.33 million $ 102,069
Feb 7, 9 PM $ 0.0117
+0.00%
$ 1.32 million $ 102,147
Feb 7, 8 PM $ 0.0117
-0.58%
$ 1.32 million $ 102,065
Feb 7, 7 PM $ 0.0118
-2.21%
$ 1.33 million $ 102,072
Feb 7, 6 PM $ 0.0121
-0.48%
$ 1.36 million $ 102,017
Feb 7, 5 PM $ 0.0121
+1.39%
$ 1.37 million $ 101,944