Colony Historical Data

CLY Page 45
Download
Date Close Price change Market cap Trading volume
Jan 8, 8 PM $ 0.0291
+0.10%
$ 3.28 million $ 102,979
Jan 8, 7 PM $ 0.0291
+0.00%
$ 3.28 million $ 102,988
Jan 8, 6 PM $ 0.0291
+0.13%
$ 3.28 million $ 102,941
Jan 8, 5 PM $ 0.029
+0.27%
$ 3.27 million $ 103,136
Jan 8, 4 PM $ 0.029
+0.10%
$ 3.27 million $ 102,951
Jan 8, 3 PM $ 0.029
+0.13%
$ 3.27 million $ 102,825
Jan 8, 2 PM $ 0.0289
-0.51%
$ 3.27 million $ 102,919
Jan 8, 1 PM $ 0.0291
-0.13%
$ 3.28 million $ 102,889
Jan 8, 12 PM $ 0.0291
+0.13%
$ 3.28 million $ 102,986
Jan 8, 11 AM $ 0.0291
-0.07%
$ 3.28 million $ 102,995
Jan 8, 10 AM $ 0.0291
-0.16%
$ 3.28 million $ 103,031
Jan 8, 9 AM $ 0.029
-0.31%
$ 3.27 million $ 102,938
Jan 8, 8 AM $ 0.0291
-0.10%
$ 3.28 million $ 102,930
Jan 8, 7 AM $ 0.0291
-0.74%
$ 3.28 million $ 102,841
Jan 8, 6 AM $ 0.0296
-0.04%
$ 3.34 million $ 102,723
Jan 8, 5 AM $ 0.0296
-0.03%
$ 3.33 million $ 102,682
Jan 8, 4 AM $ 0.0296
-0.10%
$ 3.34 million $ 102,655
Jan 8, 3 AM $ 0.0296
+0.00%
$ 3.34 million $ 102,625
Jan 8, 2 AM $ 0.0296
+0.00%
$ 3.34 million $ 102,652
Jan 8, 1 AM $ 0.0297
+0.33%
$ 3.35 million $ 102,687
Jan 8, 12 AM $ 0.0296
+0.40%
$ 3.34 million $ 102,710
Jan 7, 11 PM $ 0.0296
+0.00%
$ 3.34 million $ 102,744
Jan 7, 10 PM $ 0.0296
+0.10%
$ 3.34 million $ 102,740
Jan 7, 9 PM $ 0.0296
-0.07%
$ 3.34 million $ 102,718
Jan 7, 8 PM $ 0.0296
-0.16%
$ 3.33 million $ 102,771
Jan 7, 7 PM $ 0.0296
+0.00%
$ 3.34 million $ 102,715
Jan 7, 6 PM $ 0.0296
-0.03%
$ 3.34 million $ 102,788
Jan 7, 5 PM $ 0.0296
+0.03%
$ 3.34 million $ 102,711
Jan 7, 4 PM $ 0.0296
-0.33%
$ 3.34 million $ 102,922
Jan 7, 3 PM $ 0.0297
-0.89%
$ 3.35 million $ 102,987
Jan 7, 2 PM $ 0.03
-0.59%
$ 3.39 million $ 102,925
Jan 7, 1 PM $ 0.0303
+0.58%
$ 3.42 million $ 102,882
Jan 7, 12 PM $ 0.0303
+0.35%
$ 3.42 million $ 102,893
Jan 7, 11 AM $ 0.0303
+0.10%
$ 3.41 million $ 102,803
Jan 7, 10 AM $ 0.0302
-0.84%
$ 3.41 million $ 102,907
Jan 7, 9 AM $ 0.0305
-0.03%
$ 3.44 million $ 102,877
Jan 7, 8 AM $ 0.0305
-0.38%
$ 3.44 million $ 102,884
Jan 7, 7 AM $ 0.0307
+0.10%
$ 3.46 million $ 102,829
Jan 7, 6 AM $ 0.0307
+0.00%
$ 3.46 million $ 102,942
Jan 7, 5 AM $ 0.0306
+0.03%
$ 3.45 million $ 102,989
Jan 7, 4 AM $ 0.0306
+0.00%
$ 3.45 million $ 103,261
Jan 7, 3 AM $ 0.0306
+0.10%
$ 3.45 million $ 103,068
Jan 7, 2 AM $ 0.0306
-0.16%
$ 3.45 million $ 103,241
Jan 7, 1 AM $ 0.0306
+0.12%
$ 3.45 million $ 103,306
Jan 7, 12 AM $ 0.0308
+0.04%
$ 3.47 million $ 103,305
Jan 6, 11 PM $ 0.0308
+0.12%
$ 3.47 million $ 103,384
Jan 6, 10 PM $ 0.0308
-1.17%
$ 3.47 million $ 103,194
Jan 6, 9 PM $ 0.0311
-0.35%
$ 3.51 million $ 103,289
Jan 6, 8 PM $ 0.0313
+0.00%
$ 3.52 million $ 103,122
Jan 6, 7 PM $ 0.0313
-0.06%
$ 3.52 million $ 103,217