Colony Historical Data

CLY Page 32
Download
Date Close Price change Market cap Trading volume
Feb 3, 6 AM $ 0.0148
-0.46%
$ 1.67 million $ 102,472
Feb 3, 5 AM $ 0.0148
+0.00%
$ 1.67 million $ 102,636
Feb 3, 4 AM $ 0.0148
+0.20%
$ 1.67 million $ 102,546
Feb 3, 3 AM $ 0.0148
-0.73%
$ 1.67 million $ 102,484
Feb 3, 2 AM $ 0.0149
+0.00%
$ 1.68 million $ 102,597
Feb 3, 1 AM $ 0.0149
+0.00%
$ 1.68 million $ 102,643
Feb 3, 12 AM $ 0.0149
-1.04%
$ 1.68 million $ 102,649
Feb 2, 11 PM $ 0.0151
+0.26%
$ 1.71 million $ 102,584
Feb 2, 10 PM $ 0.0151
+0.71%
$ 1.7 million $ 102,264
Feb 2, 9 PM $ 0.015
-0.32%
$ 1.69 million $ 100,997
Feb 2, 8 PM $ 0.015
+0.45%
$ 1.69 million $ 101,418
Feb 2, 7 PM $ 0.015
-0.13%
$ 1.69 million $ 99,696
Feb 2, 6 PM $ 0.0149
-0.45%
$ 1.68 million $ 102,439
Feb 2, 5 PM $ 0.015
+0.00%
$ 1.68 million $ 102,665
Feb 2, 4 PM $ 0.0149
+0.47%
$ 1.68 million $ 102,988
Feb 2, 3 PM $ 0.0149
+1.41%
$ 1.68 million $ 102,959
Feb 2, 2 PM $ 0.0145
+0.20%
$ 1.63 million $ 102,672
Feb 2, 1 PM $ 0.0144
+0.20%
$ 1.62 million $ 102,634
Feb 2, 12 PM $ 0.0144
+0.07%
$ 1.62 million $ 103,181
Feb 2, 11 AM $ 0.0144
+0.54%
$ 1.63 million $ 102,651
Feb 2, 10 AM $ 0.0144
-0.34%
$ 1.62 million $ 102,587
Feb 2, 9 AM $ 0.0144
+0.48%
$ 1.63 million $ 102,678
Feb 2, 8 AM $ 0.0144
-0.07%
$ 1.63 million $ 102,221
Feb 2, 7 AM $ 0.0144
+0.07%
$ 1.62 million $ 102,471
Feb 2, 6 AM $ 0.0144
+0.83%
$ 1.63 million $ 102,792
Feb 2, 5 AM $ 0.0143
-0.42%
$ 1.61 million $ 102,587
Feb 2, 4 AM $ 0.0144
+0.00%
$ 1.62 million $ 102,649
Feb 2, 3 AM $ 0.0144
-2.40%
$ 1.62 million $ 102,729
Feb 2, 2 AM $ 0.0146
-0.40%
$ 1.65 million $ 102,550
Feb 2, 1 AM $ 0.0147
+0.74%
$ 1.65 million $ 102,811
Feb 2, 12 AM $ 0.0146
+1.15%
$ 1.65 million $ 102,717
Feb 1, 11 PM $ 0.0145
-0.20%
$ 1.63 million $ 102,817
Feb 1, 10 PM $ 0.0145
-0.27%
$ 1.64 million $ 103,236
Feb 1, 9 PM $ 0.0145
+0.79%
$ 1.64 million $ 104,221
Feb 1, 8 PM $ 0.0144
+0.20%
$ 1.63 million $ 103,853
Feb 1, 7 PM $ 0.0144
+0.41%
$ 1.62 million $ 105,696
Feb 1, 6 PM $ 0.0143
+0.00%
$ 1.61 million $ 100,995
Feb 1, 5 PM $ 0.0143
+0.07%
$ 1.61 million $ 102,312
Feb 1, 4 PM $ 0.0143
+0.00%
$ 1.61 million $ 102,564
Feb 1, 3 PM $ 0.0143
-1.29%
$ 1.61 million $ 102,668
Feb 1, 2 PM $ 0.0145
-1.34%
$ 1.63 million $ 102,828
Feb 1, 1 PM $ 0.0147
+0.07%
$ 1.65 million $ 102,601
Feb 1, 12 PM $ 0.0147
+0.07%
$ 1.65 million $ 102,247
Feb 1, 11 AM $ 0.0146
-0.59%
$ 1.65 million $ 102,731
Feb 1, 10 AM $ 0.0147
+0.20%
$ 1.66 million $ 102,749
Feb 1, 9 AM $ 0.0147
+0.07%
$ 1.66 million $ 102,726
Feb 1, 8 AM $ 0.0147
-0.92%
$ 1.66 million $ 103,178
Feb 1, 7 AM $ 0.0148
+0.13%
$ 1.67 million $ 102,852
Feb 1, 6 AM $ 0.0148
-0.07%
$ 1.67 million $ 102,814
Feb 1, 5 AM $ 0.0148
+0.07%
$ 1.67 million $ 102,789