Colony Historical Data

CLY Page 34
Download
Date Close Price change Market cap Trading volume
Jan 30, 4 AM $ 0.0166
-0.63%
$ 1.87 million $ 103,939
Jan 30, 3 AM $ 0.0167
-0.09%
$ 1.88 million $ 103,658
Jan 30, 2 AM $ 0.0167
+0.06%
$ 1.88 million $ 103,793
Jan 30, 1 AM $ 0.0168
-1.22%
$ 1.89 million $ 104,006
Jan 30, 12 AM $ 0.017
+0.17%
$ 1.92 million $ 103,671
Jan 29, 11 PM $ 0.017
-0.11%
$ 1.91 million $ 103,244
Jan 29, 10 PM $ 0.017
-0.63%
$ 1.91 million $ 104,188
Jan 29, 9 PM $ 0.0171
-0.11%
$ 1.93 million $ 103,500
Jan 29, 8 PM $ 0.0171
-0.07%
$ 1.93 million $ 103,777
Jan 29, 7 PM $ 0.0171
-0.56%
$ 1.93 million $ 103,792
Jan 29, 6 PM $ 0.0172
+1.26%
$ 1.94 million $ 105,393
Jan 29, 5 PM $ 0.017
-0.08%
$ 1.92 million $ 102,887
Jan 29, 4 PM $ 0.017
+0.00%
$ 1.92 million $ 103,049
Jan 29, 3 PM $ 0.017
-2.49%
$ 1.92 million $ 103,604
Jan 29, 2 PM $ 0.0174
-1.67%
$ 1.97 million $ 103,349
Jan 29, 1 PM $ 0.0177
+0.05%
$ 2 million $ 102,986
Jan 29, 12 PM $ 0.0177
-1.11%
$ 2 million $ 103,388
Jan 29, 11 AM $ 0.0179
+0.06%
$ 2.02 million $ 103,637
Jan 29, 10 AM $ 0.0179
-0.31%
$ 2.02 million $ 103,665
Jan 29, 9 AM $ 0.018
-0.80%
$ 2.03 million $ 103,041
Jan 29, 8 AM $ 0.0181
+0.05%
$ 2.04 million $ 103,369
Jan 29, 7 AM $ 0.0181
-0.32%
$ 2.05 million $ 103,368
Jan 29, 6 AM $ 0.0182
-0.11%
$ 2.05 million $ 102,985
Jan 29, 5 AM $ 0.0182
-0.38%
$ 2.05 million $ 102,775
Jan 29, 4 AM $ 0.0183
-0.80%
$ 2.06 million $ 102,728
Jan 29, 3 AM $ 0.0184
+0.00%
$ 2.08 million $ 103,128
Jan 29, 2 AM $ 0.0184
-0.90%
$ 2.08 million $ 103,204
Jan 29, 1 AM $ 0.0186
+0.00%
$ 2.1 million $ 103,320
Jan 29, 12 AM $ 0.0186
+0.00%
$ 2.1 million $ 103,085
Jan 28, 11 PM $ 0.0186
+0.00%
$ 2.1 million $ 103,175
Jan 28, 10 PM $ 0.0186
+0.05%
$ 2.1 million $ 102,832
Jan 28, 9 PM $ 0.0186
+0.10%
$ 2.1 million $ 103,172
Jan 28, 8 PM $ 0.0186
+0.05%
$ 2.1 million $ 102,802
Jan 28, 7 PM $ 0.0186
-0.10%
$ 2.1 million $ 103,310
Jan 28, 6 PM $ 0.0186
-0.01%
$ 2.1 million $ 103,703
Jan 28, 5 PM $ 0.0186
-0.14%
$ 2.1 million $ 104,228
Jan 28, 4 PM $ 0.0186
-1.08%
$ 2.1 million $ 103,201
Jan 28, 3 PM $ 0.0189
-0.20%
$ 2.13 million $ 103,092
Jan 28, 2 PM $ 0.0189
-0.05%
$ 2.13 million $ 103,375
Jan 28, 1 PM $ 0.0189
-0.31%
$ 2.13 million $ 103,814
Jan 28, 12 PM $ 0.019
-0.47%
$ 2.14 million $ 103,469
Jan 28, 11 AM $ 0.0191
-0.05%
$ 2.15 million $ 103,160
Jan 28, 10 AM $ 0.0191
-0.05%
$ 2.15 million $ 103,761
Jan 28, 9 AM $ 0.0191
-0.67%
$ 2.15 million $ 104,325
Jan 28, 8 AM $ 0.0192
-0.15%
$ 2.17 million $ 103,453
Jan 28, 7 AM $ 0.0192
-0.05%
$ 2.17 million $ 103,542
Jan 28, 6 AM $ 0.0192
-0.20%
$ 2.16 million $ 103,461
Jan 28, 5 AM $ 0.0192
+0.00%
$ 2.16 million $ 103,536
Jan 28, 4 AM $ 0.0192
-1.35%
$ 2.17 million $ 103,654
Jan 28, 3 AM $ 0.0195
+0.05%
$ 2.2 million $ 103,448