Colony Historical Data

CLY Page 44
Download
Date Close Price change Market cap Trading volume
Feb 11, 3 AM $ 0.0127
+1.11%
$ 1.43 million $ 102,473
Feb 11, 2 AM $ 0.0126
+1.42%
$ 1.42 million $ 102,373
Feb 11, 1 AM $ 0.0124
-0.24%
$ 1.4 million $ 102,451
Feb 11, 12 AM $ 0.0124
-0.16%
$ 1.4 million $ 102,224
Feb 10, 11 PM $ 0.0124
+0.08%
$ 1.4 million $ 101,875
Feb 10, 10 PM $ 0.0124
+0.24%
$ 1.4 million $ 100,780
Feb 10, 9 PM $ 0.0124
+0.00%
$ 1.4 million $ 102,109
Feb 10, 8 PM $ 0.0124
-0.31%
$ 1.4 million $ 101,967
Feb 10, 7 PM $ 0.0124
+0.08%
$ 1.4 million $ 101,574
Feb 10, 6 PM $ 0.0124
-0.94%
$ 1.4 million $ 102,706
Feb 10, 5 PM $ 0.0125
+1.35%
$ 1.41 million $ 103,133
Feb 10, 4 PM $ 0.0124
+0.00%
$ 1.39 million $ 102,671
Feb 10, 3 PM $ 0.0124
-0.08%
$ 1.39 million $ 102,743
Feb 10, 2 PM $ 0.0123
-0.08%
$ 1.39 million $ 102,784
Feb 10, 1 PM $ 0.0124
+0.16%
$ 1.4 million $ 102,913
Feb 10, 12 PM $ 0.0124
-0.08%
$ 1.4 million $ 102,336
Feb 10, 11 AM $ 0.0124
-0.24%
$ 1.39 million $ 102,662
Feb 10, 10 AM $ 0.0124
-0.94%
$ 1.39 million $ 102,559
Feb 10, 9 AM $ 0.0124
+0.00%
$ 1.4 million $ 102,704
Feb 10, 8 AM $ 0.0124
+0.08%
$ 1.4 million $ 102,613
Feb 10, 7 AM $ 0.0125
+0.14%
$ 1.4 million $ 102,481
Feb 10, 6 AM $ 0.0124
-1.25%
$ 1.4 million $ 101,627
Feb 10, 5 AM $ 0.0126
+0.63%
$ 1.42 million $ 102,126
Feb 10, 4 AM $ 0.0126
+0.16%
$ 1.42 million $ 102,425
Feb 10, 3 AM $ 0.0126
-0.78%
$ 1.42 million $ 102,420
Feb 10, 2 AM $ 0.0127
-0.23%
$ 1.43 million $ 102,464
Feb 10, 1 AM $ 0.0127
-0.08%
$ 1.44 million $ 102,512
Feb 10, 12 AM $ 0.0127
-0.77%
$ 1.43 million $ 102,643
Feb 9, 11 PM $ 0.0128
-0.38%
$ 1.45 million $ 103,068
Feb 9, 10 PM $ 0.0128
+3.74%
$ 1.45 million $ 103,894
Feb 9, 9 PM $ 0.0123
+1.86%
$ 1.39 million $ 102,092
Feb 9, 8 PM $ 0.0121
+0.90%
$ 1.37 million $ 102,852
Feb 9, 7 PM $ 0.012
+4.74%
$ 1.35 million $ 103,164
Feb 9, 6 PM $ 0.0114
-0.09%
$ 1.29 million $ 102,009
Feb 9, 5 PM $ 0.0114
+0.00%
$ 1.29 million $ 102,003
Feb 9, 4 PM $ 0.0115
+1.57%
$ 1.29 million $ 102,125
Feb 9, 3 PM $ 0.0113
+0.09%
$ 1.28 million $ 102,165
Feb 9, 2 PM $ 0.0113
-0.09%
$ 1.27 million $ 102,068
Feb 9, 1 PM $ 0.0113
+1.78%
$ 1.27 million $ 102,168
Feb 9, 12 PM $ 0.0111
-1.23%
$ 1.25 million $ 102,145
Feb 9, 11 AM $ 0.0112
-1.48%
$ 1.26 million $ 101,156
Feb 9, 10 AM $ 0.0114
-1.42%
$ 1.28 million $ 102,087
Feb 9, 9 AM $ 0.0115
+0.43%
$ 1.29 million $ 102,111
Feb 9, 8 AM $ 0.0114
-1.44%
$ 1.29 million $ 102,036
Feb 9, 7 AM $ 0.0116
+0.51%
$ 1.3 million $ 102,148
Feb 9, 6 AM $ 0.0116
+1.05%
$ 1.3 million $ 102,794
Feb 9, 5 AM $ 0.0115
-0.32%
$ 1.3 million $ 102,450
Feb 9, 4 AM $ 0.0116
-0.09%
$ 1.31 million $ 102,176
Feb 9, 3 AM $ 0.0116
+0.09%
$ 1.31 million $ 102,219
Feb 9, 2 AM $ 0.0116
-0.09%
$ 1.31 million $ 102,063