Colony Historical Data

CLY Page 46
Download
Date Close Price change Market cap Trading volume
Feb 7, 12 AM $ 0.0122
+0.00%
$ 1.37 million $ 101,233
Feb 6, 11 PM $ 0.0122
+0.65%
$ 1.37 million $ 102,195
Feb 6, 10 PM $ 0.0121
+0.33%
$ 1.36 million $ 101,950
Feb 6, 9 PM $ 0.012
-0.24%
$ 1.36 million $ 102,002
Feb 6, 8 PM $ 0.012
-0.32%
$ 1.36 million $ 101,252
Feb 6, 7 PM $ 0.0121
-1.43%
$ 1.36 million $ 101,952
Feb 6, 6 PM $ 0.0122
-2.07%
$ 1.37 million $ 102,162
Feb 6, 5 PM $ 0.0124
+2.61%
$ 1.4 million $ 102,045
Feb 6, 4 PM $ 0.0121
+1.10%
$ 1.36 million $ 102,147
Feb 6, 3 PM $ 0.012
+0.33%
$ 1.35 million $ 101,479
Feb 6, 2 PM $ 0.012
+0.25%
$ 1.35 million $ 102,168
Feb 6, 1 PM $ 0.0119
-0.08%
$ 1.35 million $ 102,133
Feb 6, 12 PM $ 0.012
+0.25%
$ 1.35 million $ 102,154
Feb 6, 11 AM $ 0.0119
+2.89%
$ 1.35 million $ 102,522
Feb 6, 10 AM $ 0.0116
-0.34%
$ 1.31 million $ 102,792
Feb 6, 9 AM $ 0.0117
+1.20%
$ 1.31 million $ 103,337
Feb 6, 8 AM $ 0.0115
-0.42%
$ 1.3 million $ 102,678
Feb 6, 7 AM $ 0.0116
-0.43%
$ 1.31 million $ 102,904
Feb 6, 6 AM $ 0.0117
-0.25%
$ 1.31 million $ 102,852
Feb 6, 5 AM $ 0.0117
+1.19%
$ 1.32 million $ 103,146
Feb 6, 4 AM $ 0.0115
-0.09%
$ 1.3 million $ 102,501
Feb 6, 3 AM $ 0.0115
-0.34%
$ 1.3 million $ 102,426
Feb 6, 2 AM $ 0.0116
-1.09%
$ 1.3 million $ 103,303
Feb 6, 1 AM $ 0.0116
-0.76%
$ 1.31 million $ 105,557
Feb 6, 12 AM $ 0.0117
-3.67%
$ 1.32 million $ 103,612
Feb 5, 11 PM $ 0.0122
-1.20%
$ 1.37 million $ 102,588
Feb 5, 10 PM $ 0.0123
-0.87%
$ 1.39 million $ 102,841
Feb 5, 9 PM $ 0.0124
+0.01%
$ 1.4 million $ 102,806
Feb 5, 8 PM $ 0.0124
-0.27%
$ 1.4 million $ 103,637
Feb 5, 7 PM $ 0.0124
-0.55%
$ 1.4 million $ 102,820
Feb 5, 6 PM $ 0.0125
-0.23%
$ 1.41 million $ 102,786
Feb 5, 5 PM $ 0.0125
-0.86%
$ 1.41 million $ 102,975
Feb 5, 4 PM $ 0.0127
+0.07%
$ 1.43 million $ 103,072
Feb 5, 3 PM $ 0.0127
-2.79%
$ 1.43 million $ 103,348
Feb 5, 2 PM $ 0.013
+0.61%
$ 1.47 million $ 103,254
Feb 5, 1 PM $ 0.013
+1.07%
$ 1.46 million $ 102,995
Feb 5, 12 PM $ 0.0128
-2.09%
$ 1.45 million $ 103,158
Feb 5, 11 AM $ 0.0131
-4.02%
$ 1.48 million $ 103,242
Feb 5, 10 AM $ 0.0136
-3.69%
$ 1.54 million $ 102,672
Feb 5, 9 AM $ 0.0141
-0.07%
$ 1.6 million $ 102,180
Feb 5, 8 AM $ 0.0142
+0.07%
$ 1.6 million $ 102,462
Feb 5, 7 AM $ 0.0142
+0.00%
$ 1.6 million $ 102,138
Feb 5, 6 AM $ 0.0142
-0.01%
$ 1.6 million $ 102,324
Feb 5, 5 AM $ 0.0142
-0.61%
$ 1.6 million $ 102,677
Feb 5, 4 AM $ 0.0142
-0.07%
$ 1.6 million $ 102,577
Feb 5, 3 AM $ 0.0143
+0.14%
$ 1.6 million $ 102,637
Feb 5, 2 AM $ 0.0143
+0.48%
$ 1.61 million $ 102,554
Feb 5, 1 AM $ 0.0142
-0.07%
$ 1.6 million $ 102,479
Feb 5, 12 AM $ 0.0142
+0.00%
$ 1.6 million $ 102,277
Feb 4, 11 PM $ 0.0143
+0.34%
$ 1.61 million $ 102,575