Colony Historical Data

CLY Page 38
Download
Date Close Price change Market cap Trading volume
Feb 23, 12 PM $ 0.0126
+0.47%
$ 1.42 million $ 102,255
Feb 23, 11 AM $ 0.0125
+0.08%
$ 1.41 million $ 102,264
Feb 23, 10 AM $ 0.0125
-0.08%
$ 1.41 million $ 102,303
Feb 23, 9 AM $ 0.0125
+0.71%
$ 1.41 million $ 102,370
Feb 23, 8 AM $ 0.0125
+0.16%
$ 1.4 million $ 102,306
Feb 23, 7 AM $ 0.0124
-0.08%
$ 1.4 million $ 102,320
Feb 23, 6 AM $ 0.0125
+0.47%
$ 1.4 million $ 102,298
Feb 23, 5 AM $ 0.0124
+0.16%
$ 1.4 million $ 102,300
Feb 23, 4 AM $ 0.0124
+0.00%
$ 1.4 million $ 102,364
Feb 23, 3 AM $ 0.0123
-0.39%
$ 1.39 million $ 102,341
Feb 23, 2 AM $ 0.0124
+0.14%
$ 1.4 million $ 102,255
Feb 23, 1 AM $ 0.0124
-4.44%
$ 1.4 million $ 102,461
Feb 23, 12 AM $ 0.013
+0.00%
$ 1.46 million $ 102,273
Feb 22, 11 PM $ 0.013
+0.15%
$ 1.46 million $ 102,299
Feb 22, 10 PM $ 0.013
+0.08%
$ 1.46 million $ 102,490
Feb 22, 9 PM $ 0.013
+0.06%
$ 1.46 million $ 102,507
Feb 22, 8 PM $ 0.0129
-0.54%
$ 1.46 million $ 102,522
Feb 22, 7 PM $ 0.013
-0.08%
$ 1.46 million $ 102,502
Feb 22, 6 PM $ 0.013
-0.07%
$ 1.46 million $ 102,418
Feb 22, 5 PM $ 0.013
-0.15%
$ 1.46 million $ 102,489
Feb 22, 4 PM $ 0.013
+0.00%
$ 1.46 million $ 102,348
Feb 22, 3 PM $ 0.013
-0.45%
$ 1.46 million $ 102,266
Feb 22, 2 PM $ 0.0131
-0.23%
$ 1.47 million $ 102,356
Feb 22, 1 PM $ 0.0131
-0.10%
$ 1.48 million $ 102,769
Feb 22, 12 PM $ 0.0131
-0.97%
$ 1.48 million $ 103,014
Feb 22, 11 AM $ 0.0132
-0.30%
$ 1.49 million $ 103,030
Feb 22, 10 AM $ 0.0133
-0.29%
$ 1.49 million $ 102,716
Feb 22, 9 AM $ 0.0133
-0.29%
$ 1.5 million $ 102,349
Feb 22, 8 AM $ 0.0133
-0.07%
$ 1.5 million $ 102,346
Feb 22, 7 AM $ 0.0133
+0.07%
$ 1.5 million $ 102,402
Feb 22, 6 AM $ 0.0133
+0.07%
$ 1.5 million $ 102,341
Feb 22, 5 AM $ 0.0133
-0.44%
$ 1.5 million $ 102,447
Feb 22, 4 AM $ 0.0133
-0.07%
$ 1.5 million $ 102,349
Feb 22, 3 AM $ 0.0134
+0.00%
$ 1.51 million $ 102,467
Feb 22, 2 AM $ 0.0134
-0.29%
$ 1.51 million $ 102,514
Feb 22, 1 AM $ 0.0134
-0.10%
$ 1.51 million $ 102,555
Feb 22, 12 AM $ 0.0134
-0.16%
$ 1.51 million $ 102,512
Feb 21, 11 PM $ 0.0135
-0.93%
$ 1.52 million $ 102,657
Feb 21, 10 PM $ 0.0137
+0.07%
$ 1.54 million $ 102,431
Feb 21, 9 PM $ 0.0136
-0.36%
$ 1.54 million $ 102,392
Feb 21, 8 PM $ 0.0137
+0.00%
$ 1.54 million $ 102,412
Feb 21, 7 PM $ 0.0137
+0.14%
$ 1.54 million $ 102,431
Feb 21, 6 PM $ 0.0137
+0.00%
$ 1.54 million $ 102,365
Feb 21, 5 PM $ 0.0137
+0.07%
$ 1.54 million $ 102,398
Feb 21, 4 PM $ 0.0137
-1.21%
$ 1.54 million $ 102,393
Feb 21, 3 PM $ 0.0138
+0.25%
$ 1.56 million $ 102,582
Feb 21, 2 PM $ 0.0138
+0.86%
$ 1.56 million $ 102,325
Feb 21, 1 PM $ 0.0137
+0.65%
$ 1.55 million $ 101,980
Feb 21, 12 PM $ 0.0136
+0.00%
$ 1.53 million $ 102,280
Feb 21, 11 AM $ 0.0136
+0.00%
$ 1.53 million $ 101,674