Colony Historical Data

CLY Page 40
Download
Date Close Price change Market cap Trading volume
Jan 18, 1 AM $ 0.0267
-0.61%
$ 3.01 million $ 103,232
Jan 18, 12 AM $ 0.0269
-0.51%
$ 3.03 million $ 103,573
Jan 17, 11 PM $ 0.027
+0.00%
$ 3.05 million $ 103,319
Jan 17, 10 PM $ 0.027
-0.07%
$ 3.05 million $ 103,244
Jan 17, 9 PM $ 0.027
-0.04%
$ 3.05 million $ 103,280
Jan 17, 8 PM $ 0.027
-0.04%
$ 3.05 million $ 102,432
Jan 17, 7 PM $ 0.027
+0.03%
$ 3.05 million $ 103,251
Jan 17, 6 PM $ 0.027
-0.07%
$ 3.05 million $ 103,028
Jan 17, 5 PM $ 0.027
-0.10%
$ 3.05 million $ 103,218
Jan 17, 4 PM $ 0.027
+0.07%
$ 3.05 million $ 102,892
Jan 17, 3 PM $ 0.027
-0.14%
$ 3.05 million $ 103,235
Jan 17, 2 PM $ 0.027
+0.37%
$ 3.05 million $ 104,042
Jan 17, 1 PM $ 0.027
+0.11%
$ 3.04 million $ 103,101
Jan 17, 12 PM $ 0.0269
+0.00%
$ 3.04 million $ 102,824
Jan 17, 11 AM $ 0.0269
+0.00%
$ 3.04 million $ 102,967
Jan 17, 10 AM $ 0.0269
+0.04%
$ 3.04 million $ 103,032
Jan 17, 9 AM $ 0.0269
-0.14%
$ 3.04 million $ 103,171
Jan 17, 8 AM $ 0.027
-0.04%
$ 3.04 million $ 102,948
Jan 17, 7 AM $ 0.027
+0.00%
$ 3.04 million $ 103,004
Jan 17, 6 AM $ 0.027
+0.00%
$ 3.04 million $ 102,588
Jan 17, 5 AM $ 0.027
+0.00%
$ 3.04 million $ 102,990
Jan 17, 4 AM $ 0.027
-0.04%
$ 3.04 million $ 102,889
Jan 17, 3 AM $ 0.027
-0.04%
$ 3.04 million $ 102,990
Jan 17, 2 AM $ 0.027
+0.07%
$ 3.04 million $ 102,941
Jan 17, 1 AM $ 0.027
+0.03%
$ 3.04 million $ 103,043
Jan 17, 12 AM $ 0.027
+0.07%
$ 3.04 million $ 102,874
Jan 16, 11 PM $ 0.027
-0.33%
$ 3.04 million $ 102,928
Jan 16, 10 PM $ 0.0271
+0.04%
$ 3.05 million $ 102,932
Jan 16, 9 PM $ 0.0271
+0.14%
$ 3.05 million $ 102,992
Jan 16, 8 PM $ 0.0271
-0.07%
$ 3.06 million $ 103,627
Jan 16, 7 PM $ 0.0271
+0.04%
$ 3.05 million $ 102,855
Jan 16, 6 PM $ 0.0271
-0.25%
$ 3.05 million $ 103,137
Jan 16, 5 PM $ 0.0271
-0.19%
$ 3.05 million $ 102,787
Jan 16, 4 PM $ 0.0271
-1.64%
$ 3.06 million $ 102,970
Jan 16, 3 PM $ 0.0276
-1.51%
$ 3.11 million $ 102,614
Jan 16, 2 PM $ 0.028
-0.07%
$ 3.15 million $ 102,089
Jan 16, 1 PM $ 0.028
-0.02%
$ 3.15 million $ 102,552
Jan 16, 12 PM $ 0.028
+0.00%
$ 3.16 million $ 102,568
Jan 16, 11 AM $ 0.028
+0.04%
$ 3.16 million $ 102,587
Jan 16, 10 AM $ 0.028
-0.01%
$ 3.16 million $ 102,515
Jan 16, 9 AM $ 0.028
-0.31%
$ 3.16 million $ 102,601
Jan 16, 8 AM $ 0.028
-0.25%
$ 3.16 million $ 102,572
Jan 16, 7 AM $ 0.0281
+0.07%
$ 3.16 million $ 102,690
Jan 16, 6 AM $ 0.0281
+0.00%
$ 3.16 million $ 102,906
Jan 16, 5 AM $ 0.0281
-0.21%
$ 3.16 million $ 103,003
Jan 16, 4 AM $ 0.0281
-0.04%
$ 3.17 million $ 103,240
Jan 16, 3 AM $ 0.0281
+0.24%
$ 3.17 million $ 103,175
Jan 16, 2 AM $ 0.0281
-0.03%
$ 3.16 million $ 103,401
Jan 16, 1 AM $ 0.0281
+0.03%
$ 3.16 million $ 103,325
Jan 16, 12 AM $ 0.0281
+0.18%
$ 3.17 million $ 103,414