Colony Historical Data

CLY Page 37
Download
Date Close Price change Market cap Trading volume
Feb 25, 2 PM $ 0.0132
-0.37%
$ 1.49 million $ 102,457
Feb 25, 1 PM $ 0.0133
+2.40%
$ 1.5 million $ 102,708
Feb 25, 12 PM $ 0.013
+2.04%
$ 1.46 million $ 102,767
Feb 25, 11 AM $ 0.0128
+1.41%
$ 1.44 million $ 102,312
Feb 25, 10 AM $ 0.0126
+1.10%
$ 1.42 million $ 102,166
Feb 25, 9 AM $ 0.0124
+0.87%
$ 1.4 million $ 102,211
Feb 25, 8 AM $ 0.0123
+0.04%
$ 1.39 million $ 102,224
Feb 25, 7 AM $ 0.0123
+0.00%
$ 1.39 million $ 102,229
Feb 25, 6 AM $ 0.0123
+0.08%
$ 1.39 million $ 102,257
Feb 25, 5 AM $ 0.0123
-0.88%
$ 1.39 million $ 102,445
Feb 25, 4 AM $ 0.0124
+0.08%
$ 1.4 million $ 102,264
Feb 25, 3 AM $ 0.0124
+0.08%
$ 1.4 million $ 102,247
Feb 25, 2 AM $ 0.0124
+0.97%
$ 1.4 million $ 102,277
Feb 25, 1 AM $ 0.0123
+2.03%
$ 1.39 million $ 102,362
Feb 25, 12 AM $ 0.0121
+0.00%
$ 1.36 million $ 102,241
Feb 24, 11 PM $ 0.0121
+0.08%
$ 1.36 million $ 102,248
Feb 24, 10 PM $ 0.012
-0.08%
$ 1.36 million $ 102,278
Feb 24, 9 PM $ 0.012
+0.17%
$ 1.36 million $ 102,262
Feb 24, 8 PM $ 0.012
-0.90%
$ 1.36 million $ 102,242
Feb 24, 7 PM $ 0.0121
+0.08%
$ 1.37 million $ 102,318
Feb 24, 6 PM $ 0.0121
+0.00%
$ 1.37 million $ 102,244
Feb 24, 5 PM $ 0.0121
+0.00%
$ 1.37 million $ 102,147
Feb 24, 4 PM $ 0.0121
+0.00%
$ 1.37 million $ 102,214
Feb 24, 3 PM $ 0.0121
+0.14%
$ 1.37 million $ 102,322
Feb 24, 2 PM $ 0.0121
-0.89%
$ 1.37 million $ 102,275
Feb 24, 1 PM $ 0.0122
-0.16%
$ 1.38 million $ 102,350
Feb 24, 12 PM $ 0.0122
+0.00%
$ 1.38 million $ 102,317
Feb 24, 11 AM $ 0.0122
-0.24%
$ 1.38 million $ 102,379
Feb 24, 10 AM $ 0.0122
+0.00%
$ 1.38 million $ 102,375
Feb 24, 9 AM $ 0.0122
-0.08%
$ 1.38 million $ 102,369
Feb 24, 8 AM $ 0.0122
+0.00%
$ 1.38 million $ 102,358
Feb 24, 7 AM $ 0.0122
+0.00%
$ 1.38 million $ 102,285
Feb 24, 6 AM $ 0.0122
+0.08%
$ 1.38 million $ 102,175
Feb 24, 5 AM $ 0.0122
+0.00%
$ 1.38 million $ 102,232
Feb 24, 4 AM $ 0.0122
+0.08%
$ 1.38 million $ 102,212
Feb 24, 3 AM $ 0.0122
-0.08%
$ 1.38 million $ 102,229
Feb 24, 2 AM $ 0.0122
+0.08%
$ 1.38 million $ 102,140
Feb 24, 1 AM $ 0.0122
+0.08%
$ 1.38 million $ 102,104
Feb 24, 12 AM $ 0.0122
+0.00%
$ 1.38 million $ 102,213
Feb 23, 11 PM $ 0.0122
+0.08%
$ 1.38 million $ 102,195
Feb 23, 10 PM $ 0.0122
-0.08%
$ 1.38 million $ 102,189
Feb 23, 9 PM $ 0.0122
+0.00%
$ 1.38 million $ 102,192
Feb 23, 8 PM $ 0.0122
-0.01%
$ 1.38 million $ 102,142
Feb 23, 7 PM $ 0.0122
-0.57%
$ 1.38 million $ 102,242
Feb 23, 6 PM $ 0.0123
-0.24%
$ 1.39 million $ 102,201
Feb 23, 5 PM $ 0.0123
-2.04%
$ 1.39 million $ 102,454
Feb 23, 4 PM $ 0.0126
-0.08%
$ 1.42 million $ 102,249
Feb 23, 3 PM $ 0.0126
+0.16%
$ 1.42 million $ 102,366
Feb 23, 2 PM $ 0.0126
+0.16%
$ 1.42 million $ 102,370
Feb 23, 1 PM $ 0.0126
-0.08%
$ 1.42 million $ 102,355