Colony Historical Data

CLY Page 36
Download
Date Close Price change Market cap Trading volume
Feb 27, 4 PM $ 0.00661
-3.16%
$ 745,701 $ 105,860
Feb 27, 3 PM $ 0.00685
+21.27%
$ 772,597 $ 112,508
Feb 27, 2 PM $ 0.00565
-1.11%
$ 637,109 $ 111,051
Feb 27, 1 PM $ 0.00572
-1.24%
$ 645,304 $ 111,025
Feb 27, 12 PM $ 0.00574
-0.44%
$ 647,281 $ 110,645
Feb 27, 11 AM $ 0.00569
-2.12%
$ 641,938 $ 110,338
Feb 27, 10 AM $ 0.00582
-0.86%
$ 655,867 $ 109,544
Feb 27, 9 AM $ 0.00593
-3.00%
$ 668,813 $ 109,291
Feb 27, 8 AM $ 0.00603
+0.74%
$ 680,157 $ 108,938
Feb 27, 7 AM $ 0.00603
+0.21%
$ 679,323 $ 108,492
Feb 27, 6 AM $ 0.00602
+0.02%
$ 678,251 $ 107,792
Feb 27, 5 AM $ 0.00601
-1.22%
$ 678,073 $ 107,585
Feb 27, 4 AM $ 0.00604
-2.14%
$ 681,111 $ 106,419
Feb 27, 3 AM $ 0.00617
+3.80%
$ 695,991 $ 106,458
Feb 27, 2 AM $ 0.006
+0.96%
$ 676,892 $ 105,899
Feb 27, 1 AM $ 0.00595
-2.07%
$ 670,424 $ 105,630
Feb 27, 12 AM $ 0.00611
-0.15%
$ 688,871 $ 105,730
Feb 26, 11 PM $ 0.00618
-1.18%
$ 696,356 $ 106,762
Feb 26, 10 PM $ 0.00621
+2.78%
$ 700,371 $ 107,285
Feb 26, 9 PM $ 0.00604
-2.79%
$ 681,460 $ 111,230
Feb 26, 8 PM $ 0.00622
-4.05%
$ 700,988 $ 111,507
Feb 26, 7 PM $ 0.00717
-4.12%
$ 808,169 $ 108,931
Feb 26, 6 PM $ 0.00745
-13.69%
$ 840,088 $ 108,962
Feb 26, 5 PM $ 0.00858
-7.03%
$ 967,739 $ 108,664
Feb 26, 4 PM $ 0.00923
-31.52%
$ 1.04 million $ 108,937
Feb 26, 3 PM $ 0.0135
-0.07%
$ 1.52 million $ 101,946
Feb 26, 2 PM $ 0.0135
-0.07%
$ 1.52 million $ 102,064
Feb 26, 1 PM $ 0.0135
-0.22%
$ 1.52 million $ 101,797
Feb 26, 12 PM $ 0.0135
+0.14%
$ 1.52 million $ 101,837
Feb 26, 11 AM $ 0.0135
+0.06%
$ 1.52 million $ 102,201
Feb 26, 10 AM $ 0.0135
-0.28%
$ 1.53 million $ 102,261
Feb 26, 9 AM $ 0.0136
+0.14%
$ 1.53 million $ 102,313
Feb 26, 8 AM $ 0.0136
-0.14%
$ 1.53 million $ 102,325
Feb 26, 7 AM $ 0.0136
-0.22%
$ 1.53 million $ 102,346
Feb 26, 6 AM $ 0.0136
-0.07%
$ 1.53 million $ 102,335
Feb 26, 5 AM $ 0.0136
+0.14%
$ 1.53 million $ 102,298
Feb 26, 4 AM $ 0.0136
+0.36%
$ 1.53 million $ 102,456
Feb 26, 3 AM $ 0.0135
+0.00%
$ 1.53 million $ 102,352
Feb 26, 2 AM $ 0.0136
-0.08%
$ 1.53 million $ 102,297
Feb 26, 1 AM $ 0.0136
+0.00%
$ 1.53 million $ 102,217
Feb 26, 12 AM $ 0.0136
-0.10%
$ 1.53 million $ 102,425
Feb 25, 11 PM $ 0.0136
-0.55%
$ 1.53 million $ 102,906
Feb 25, 10 PM $ 0.0137
-0.21%
$ 1.54 million $ 103,486
Feb 25, 9 PM $ 0.0137
-0.07%
$ 1.55 million $ 102,536
Feb 25, 8 PM $ 0.0137
+0.79%
$ 1.55 million $ 102,539
Feb 25, 7 PM $ 0.0136
+0.07%
$ 1.54 million $ 102,518
Feb 25, 6 PM $ 0.0136
+0.36%
$ 1.54 million $ 102,599
Feb 25, 5 PM $ 0.0136
-2.05%
$ 1.53 million $ 102,712
Feb 25, 4 PM $ 0.0138
+3.72%
$ 1.56 million $ 102,640
Feb 25, 3 PM $ 0.0134
+0.67%
$ 1.51 million $ 102,556