Colony Historical Data

CLY Page 39
Download
Date Close Price change Market cap Trading volume
Jan 20, 3 AM $ 0.0243
+0.12%
$ 2.74 million $ 102,844
Jan 20, 2 AM $ 0.0243
-0.04%
$ 2.74 million $ 102,505
Jan 20, 1 AM $ 0.0243
+0.00%
$ 2.74 million $ 103,144
Jan 20, 12 AM $ 0.0243
+0.00%
$ 2.74 million $ 102,712
Jan 19, 11 PM $ 0.0243
+0.03%
$ 2.74 million $ 103,302
Jan 19, 10 PM $ 0.0243
-0.08%
$ 2.74 million $ 103,164
Jan 19, 9 PM $ 0.0243
+0.05%
$ 2.74 million $ 103,551
Jan 19, 8 PM $ 0.0243
-0.12%
$ 2.74 million $ 103,417
Jan 19, 7 PM $ 0.0243
-0.44%
$ 2.74 million $ 103,071
Jan 19, 6 PM $ 0.0244
+0.08%
$ 2.75 million $ 102,117
Jan 19, 5 PM $ 0.0244
+0.00%
$ 2.75 million $ 102,930
Jan 19, 4 PM $ 0.0244
+0.00%
$ 2.75 million $ 103,097
Jan 19, 3 PM $ 0.0244
+0.36%
$ 2.75 million $ 102,914
Jan 19, 2 PM $ 0.0243
-0.04%
$ 2.74 million $ 102,380
Jan 19, 1 PM $ 0.0243
-0.16%
$ 2.74 million $ 102,905
Jan 19, 12 PM $ 0.0243
-1.28%
$ 2.74 million $ 102,797
Jan 19, 11 AM $ 0.0246
-0.04%
$ 2.78 million $ 102,687
Jan 19, 10 AM $ 0.0246
+0.04%
$ 2.78 million $ 102,771
Jan 19, 9 AM $ 0.0246
-0.12%
$ 2.78 million $ 102,915
Jan 19, 8 AM $ 0.0247
+0.00%
$ 2.78 million $ 103,503
Jan 19, 7 AM $ 0.0246
+0.04%
$ 2.78 million $ 103,165
Jan 19, 6 AM $ 0.0246
+0.04%
$ 2.78 million $ 103,092
Jan 19, 5 AM $ 0.0246
+0.04%
$ 2.78 million $ 103,192
Jan 19, 4 AM $ 0.0246
+0.00%
$ 2.78 million $ 103,244
Jan 19, 3 AM $ 0.0247
+0.15%
$ 2.78 million $ 103,228
Jan 19, 2 AM $ 0.0246
+0.00%
$ 2.78 million $ 103,507
Jan 19, 1 AM $ 0.0247
+0.12%
$ 2.78 million $ 102,994
Jan 19, 12 AM $ 0.0246
-3.30%
$ 2.78 million $ 102,991
Jan 18, 11 PM $ 0.0256
-3.73%
$ 2.88 million $ 102,772
Jan 18, 10 PM $ 0.0266
+0.08%
$ 3 million $ 102,659
Jan 18, 9 PM $ 0.0265
+0.00%
$ 2.99 million $ 102,535
Jan 18, 8 PM $ 0.0266
+0.04%
$ 2.99 million $ 102,245
Jan 18, 7 PM $ 0.0265
-0.33%
$ 2.99 million $ 102,697
Jan 18, 6 PM $ 0.0266
+0.33%
$ 3 million $ 103,027
Jan 18, 5 PM $ 0.0265
-0.04%
$ 2.99 million $ 102,607
Jan 18, 4 PM $ 0.0266
+0.04%
$ 2.99 million $ 102,648
Jan 18, 3 PM $ 0.0265
+0.00%
$ 2.99 million $ 102,735
Jan 18, 2 PM $ 0.0266
+0.11%
$ 2.99 million $ 102,925
Jan 18, 1 PM $ 0.0265
-0.15%
$ 2.99 million $ 102,614
Jan 18, 12 PM $ 0.0266
+0.22%
$ 3 million $ 103,344
Jan 18, 11 AM $ 0.0265
+0.07%
$ 2.99 million $ 102,742
Jan 18, 10 AM $ 0.0265
-0.30%
$ 2.99 million $ 102,805
Jan 18, 9 AM $ 0.0266
-0.50%
$ 3 million $ 102,682
Jan 18, 8 AM $ 0.0267
-0.07%
$ 3.01 million $ 102,712
Jan 18, 7 AM $ 0.0267
-0.04%
$ 3.02 million $ 102,731
Jan 18, 6 AM $ 0.0267
-0.04%
$ 3.01 million $ 102,826
Jan 18, 5 AM $ 0.0268
+0.00%
$ 3.01 million $ 103,187
Jan 18, 4 AM $ 0.0267
-0.04%
$ 3.01 million $ 103,269
Jan 18, 3 AM $ 0.0267
+0.07%
$ 3.01 million $ 103,201
Jan 18, 2 AM $ 0.0267
+0.03%
$ 3.01 million $ 103,176