Colony Historical Data

CLY Page 33
Download
Date Close Price change Market cap Trading volume
Mar 6, 1 AM $ 0.00676
+1.26%
$ 762,277 $ 107,083
Mar 6, 12 AM $ 0.00665
-0.84%
$ 749,651 $ 107,279
Mar 5, 11 PM $ 0.0067
+0.89%
$ 754,915 $ 107,224
Mar 5, 10 PM $ 0.00667
-0.60%
$ 751,397 $ 107,882
Mar 5, 9 PM $ 0.00665
-0.30%
$ 749,646 $ 107,476
Mar 5, 8 PM $ 0.00667
-0.42%
$ 751,938 $ 107,126
Mar 5, 7 PM $ 0.00666
-1.52%
$ 750,885 $ 107,018
Mar 5, 6 PM $ 0.0067
-0.25%
$ 755,096 $ 107,272
Mar 5, 5 PM $ 0.00671
-0.69%
$ 757,013 $ 107,086
Mar 5, 4 PM $ 0.00675
-0.14%
$ 761,225 $ 107,199
Mar 5, 3 PM $ 0.00675
+0.14%
$ 761,225 $ 107,119
Mar 5, 2 PM $ 0.00674
-0.14%
$ 760,173 $ 107,239
Mar 5, 1 PM $ 0.00673
-0.28%
$ 759,120 $ 107,183
Mar 5, 12 PM $ 0.0068
+1.25%
$ 766,489 $ 107,283
Mar 5, 11 AM $ 0.00674
-1.99%
$ 760,172 $ 107,101
Mar 5, 10 AM $ 0.00688
+2.13%
$ 775,594 $ 107,208
Mar 5, 9 AM $ 0.00674
+0.34%
$ 759,431 $ 106,779
Mar 5, 8 AM $ 0.00671
+0.09%
$ 756,878 $ 106,762
Mar 5, 7 AM $ 0.00671
-1.78%
$ 756,163 $ 106,512
Mar 5, 6 AM $ 0.00673
+1.70%
$ 758,273 $ 106,719
Mar 5, 5 AM $ 0.00659
+1.51%
$ 742,418 $ 106,758
Mar 5, 4 AM $ 0.0065
-4.13%
$ 732,428 $ 106,673
Mar 5, 3 AM $ 0.00679
-0.97%
$ 765,052 $ 105,840
Mar 5, 2 AM $ 0.00684
-1.58%
$ 771,455 $ 106,015
Mar 5, 1 AM $ 0.00695
+1.97%
$ 783,845 $ 106,439
Mar 5, 12 AM $ 0.00683
+0.14%
$ 769,759 $ 106,274
Mar 4, 11 PM $ 0.00682
-0.14%
$ 768,701 $ 106,180
Mar 4, 10 PM $ 0.00683
+0.00%
$ 769,768 $ 105,610
Mar 4, 9 PM $ 0.00683
-0.41%
$ 769,770 $ 105,763
Mar 4, 8 PM $ 0.00687
+0.41%
$ 774,028 $ 106,103
Mar 4, 7 PM $ 0.00684
-0.13%
$ 770,844 $ 106,043
Mar 4, 6 PM $ 0.00685
-0.01%
$ 771,847 $ 105,975
Mar 4, 5 PM $ 0.00685
-0.13%
$ 771,904 $ 105,981
Mar 4, 4 PM $ 0.00681
+0.70%
$ -- $ 105,885
Mar 4, 1 PM $ 0.00656
+0.87%
$ 740,025 $ 105,874
Mar 4, 12 PM $ 0.00665
+0.72%
$ 749,612 $ 105,950
Mar 4, 11 AM $ 0.00665
+1.30%
$ 749,612 $ 105,957
Mar 4, 9 AM $ 0.00648
-0.16%
$ 730,950 $ 106,124
Mar 4, 8 AM $ 0.00649
-0.14%
$ 732,013 $ 106,160
Mar 4, 7 AM $ 0.0065
+0.85%
$ 733,069 $ 106,264
Mar 4, 6 AM $ 0.00645
+0.15%
$ 726,909 $ 106,333
Mar 4, 5 AM $ 0.00644
-0.87%
$ 725,845 $ 106,241
Mar 4, 4 AM $ 0.00649
-0.09%
$ 732,228 $ 106,251
Mar 4, 3 AM $ 0.0065
+1.03%
$ 732,920 $ 106,077
Mar 4, 2 AM $ 0.00643
-0.44%
$ 725,462 $ 106,024
Mar 4, 1 AM $ 0.00646
-0.44%
$ 728,653 $ 105,941
Mar 4, 12 AM $ 0.00649
+1.18%
$ 731,854 $ 105,924
Mar 3, 11 PM $ 0.00642
-0.15%
$ 723,317 $ 105,877
Mar 3, 10 PM $ 0.00643
-1.02%
$ 724,385 $ 105,854
Mar 3, 9 PM $ 0.0065
+0.88%
$ 732,922 $ 105,173