Colony Historical Data

CLY Page 43
Download
Date Close Price change Market cap Trading volume
Jan 13, 12 AM $ 0.0283
-0.28%
$ 3.19 million $ 103,163
Jan 12, 11 PM $ 0.0283
+0.21%
$ 3.19 million $ 102,861
Jan 12, 10 PM $ 0.0283
-0.31%
$ 3.19 million $ 103,180
Jan 12, 9 PM $ 0.0283
-0.07%
$ 3.19 million $ 105,701
Jan 12, 8 PM $ 0.0283
-0.62%
$ 3.2 million $ 108,620
Jan 12, 7 PM $ 0.0286
+0.59%
$ 3.22 million $ 111,285
Jan 12, 6 PM $ 0.0284
-2.13%
$ 3.2 million $ 114,274
Jan 12, 5 PM $ 0.0291
+0.40%
$ 3.28 million $ 103,026
Jan 12, 4 PM $ 0.029
+0.34%
$ 3.26 million $ 103,048
Jan 12, 3 PM $ 0.0289
+0.87%
$ 3.25 million $ 103,452
Jan 12, 2 PM $ 0.0285
+0.04%
$ 3.21 million $ 102,864
Jan 12, 1 PM $ 0.0285
-1.37%
$ 3.21 million $ 102,901
Jan 12, 12 PM $ 0.0289
+0.24%
$ 3.25 million $ 103,005
Jan 12, 11 AM $ 0.0288
-0.14%
$ 3.24 million $ 102,801
Jan 12, 10 AM $ 0.0288
+0.17%
$ 3.25 million $ 103,022
Jan 12, 9 AM $ 0.0288
-0.47%
$ 3.24 million $ 102,827
Jan 12, 8 AM $ 0.0289
-1.19%
$ 3.25 million $ 102,871
Jan 12, 7 AM $ 0.0293
-0.99%
$ 3.31 million $ 102,975
Jan 12, 6 AM $ 0.0296
+0.26%
$ 3.34 million $ 102,906
Jan 12, 5 AM $ 0.0296
+0.10%
$ 3.33 million $ 102,942
Jan 12, 4 AM $ 0.0296
-0.23%
$ 3.33 million $ 102,941
Jan 12, 3 AM $ 0.0296
+0.67%
$ 3.33 million $ 103,277
Jan 12, 2 AM $ 0.0294
+1.08%
$ 3.32 million $ 102,902
Jan 12, 1 AM $ 0.0291
+0.68%
$ 3.28 million $ 103,117
Jan 12, 12 AM $ 0.0289
+0.07%
$ 3.26 million $ 102,791
Jan 11, 11 PM $ 0.0289
-1.68%
$ 3.26 million $ 103,198
Jan 11, 10 PM $ 0.0294
-0.13%
$ 3.31 million $ 102,836
Jan 11, 9 PM $ 0.0294
+0.13%
$ 3.32 million $ 102,932
Jan 11, 8 PM $ 0.0294
+0.06%
$ 3.31 million $ 102,826
Jan 11, 7 PM $ 0.0294
+0.10%
$ 3.32 million $ 102,407
Jan 11, 6 PM $ 0.0294
+0.03%
$ 3.31 million $ 102,827
Jan 11, 5 PM $ 0.0294
-0.17%
$ 3.31 million $ 102,306
Jan 11, 4 PM $ 0.0294
+0.10%
$ 3.32 million $ 102,883
Jan 11, 3 PM $ 0.0294
-0.16%
$ 3.31 million $ 102,724
Jan 11, 2 PM $ 0.0293
+0.27%
$ 3.3 million $ 103,048
Jan 11, 1 PM $ 0.0292
+0.04%
$ 3.29 million $ 103,013
Jan 11, 12 PM $ 0.0292
+0.40%
$ 3.3 million $ 102,906
Jan 11, 11 AM $ 0.0291
+0.14%
$ 3.28 million $ 102,999
Jan 11, 10 AM $ 0.0291
-0.07%
$ 3.28 million $ 102,702
Jan 11, 9 AM $ 0.0291
+0.10%
$ 3.28 million $ 102,664
Jan 11, 8 AM $ 0.0291
+0.03%
$ 3.28 million $ 102,537
Jan 11, 7 AM $ 0.0291
-0.43%
$ 3.28 million $ 102,573
Jan 11, 6 AM $ 0.0291
+0.00%
$ 3.28 million $ 102,689
Jan 11, 5 AM $ 0.0291
+0.00%
$ 3.28 million $ 102,652
Jan 11, 4 AM $ 0.0291
-0.27%
$ 3.28 million $ 102,670
Jan 11, 3 AM $ 0.0292
+0.07%
$ 3.29 million $ 102,751
Jan 11, 2 AM $ 0.0291
+0.00%
$ 3.28 million $ 102,750
Jan 11, 1 AM $ 0.0291
-0.13%
$ 3.28 million $ 102,734
Jan 11, 12 AM $ 0.0292
+0.07%
$ 3.28 million $ 102,561
Jan 10, 11 PM $ 0.0291
+0.23%
$ 3.29 million $ 102,651