Colony Historical Data

CLY Page 42
Download
Date Close Price change Market cap Trading volume
Jan 15, 2 AM $ 0.0296
-0.17%
$ 3.34 million $ 102,562
Jan 15, 1 AM $ 0.0298
+0.30%
$ 3.36 million $ 102,313
Jan 15, 12 AM $ 0.0297
+0.03%
$ 3.35 million $ 102,517
Jan 14, 11 PM $ 0.0297
-0.03%
$ 3.35 million $ 102,499
Jan 14, 10 PM $ 0.0297
-0.10%
$ 3.35 million $ 102,435
Jan 14, 9 PM $ 0.0297
+0.03%
$ 3.35 million $ 102,159
Jan 14, 8 PM $ 0.0297
-0.29%
$ 3.35 million $ 102,960
Jan 14, 7 PM $ 0.0297
+0.10%
$ 3.35 million $ 103,401
Jan 14, 6 PM $ 0.0296
-1.89%
$ 3.34 million $ 102,987
Jan 14, 5 PM $ 0.0302
-0.23%
$ 3.4 million $ 102,988
Jan 14, 4 PM $ 0.0302
+0.26%
$ 3.4 million $ 102,912
Jan 14, 3 PM $ 0.0301
-0.06%
$ 3.4 million $ 102,601
Jan 14, 2 PM $ 0.0301
+0.00%
$ 3.39 million $ 102,936
Jan 14, 1 PM $ 0.0301
+0.00%
$ 3.39 million $ 102,845
Jan 14, 12 PM $ 0.0301
+0.00%
$ 3.39 million $ 103,017
Jan 14, 11 AM $ 0.0301
-0.13%
$ 3.39 million $ 102,969
Jan 14, 10 AM $ 0.0301
+0.19%
$ 3.4 million $ 102,859
Jan 14, 9 AM $ 0.0301
-0.16%
$ 3.39 million $ 102,775
Jan 14, 8 AM $ 0.0301
+0.00%
$ 3.4 million $ 102,842
Jan 14, 7 AM $ 0.0301
+0.10%
$ 3.39 million $ 103,101
Jan 14, 6 AM $ 0.0301
-0.10%
$ 3.39 million $ 103,212
Jan 14, 5 AM $ 0.0301
+0.19%
$ 3.4 million $ 102,922
Jan 14, 4 AM $ 0.0301
-0.03%
$ 3.39 million $ 103,167
Jan 14, 3 AM $ 0.0301
-0.29%
$ 3.39 million $ 103,157
Jan 14, 2 AM $ 0.0301
-0.13%
$ 3.39 million $ 103,294
Jan 14, 1 AM $ 0.0301
+0.23%
$ 3.39 million $ 103,445
Jan 14, 12 AM $ 0.0301
-0.20%
$ 3.39 million $ 103,358
Jan 13, 11 PM $ 0.0301
-0.23%
$ 3.4 million $ 103,332
Jan 13, 10 PM $ 0.0302
+1.36%
$ 3.4 million $ 103,452
Jan 13, 9 PM $ 0.0299
-0.51%
$ 3.37 million $ 101,061
Jan 13, 8 PM $ 0.03
+0.07%
$ 3.37 million $ 97,539
Jan 13, 7 PM $ 0.03
+0.23%
$ 3.38 million $ 94,837
Jan 13, 6 PM $ 0.0299
+0.00%
$ 3.37 million $ 91,831
Jan 13, 5 PM $ 0.0299
-0.13%
$ 3.37 million $ 102,879
Jan 13, 4 PM $ 0.03
+1.25%
$ 3.38 million $ 103,083
Jan 13, 3 PM $ 0.0296
+2.04%
$ 3.33 million $ 102,727
Jan 13, 2 PM $ 0.029
+1.09%
$ 3.27 million $ 102,988
Jan 13, 1 PM $ 0.0287
+0.17%
$ 3.23 million $ 102,492
Jan 13, 12 PM $ 0.0286
-0.10%
$ 3.23 million $ 102,791
Jan 13, 11 AM $ 0.0286
-0.27%
$ 3.23 million $ 102,615
Jan 13, 10 AM $ 0.0286
+0.24%
$ 3.22 million $ 102,752
Jan 13, 9 AM $ 0.0286
+0.03%
$ 3.22 million $ 102,835
Jan 13, 8 AM $ 0.0286
+0.04%
$ 3.24 million $ 102,885
Jan 13, 7 AM $ 0.0286
-0.07%
$ 3.22 million $ 102,665
Jan 13, 6 AM $ 0.0285
-0.20%
$ 3.21 million $ 102,753
Jan 13, 5 AM $ 0.0285
+0.45%
$ 3.21 million $ 102,872
Jan 13, 4 AM $ 0.0284
+0.18%
$ 3.2 million $ 102,824
Jan 13, 3 AM $ 0.0284
+0.31%
$ 3.2 million $ 102,796
Jan 13, 2 AM $ 0.0283
-0.31%
$ 3.19 million $ 103,184
Jan 13, 1 AM $ 0.0284
+0.31%
$ 3.19 million $ 102,796