Colony Historical Data

CLY Page 46
Download
Date Close Price change Market cap Trading volume
Jan 6, 7 PM $ 0.0313
-0.06%
$ 3.52 million $ 103,217
Jan 6, 6 PM $ 0.0313
-0.03%
$ 3.52 million $ 103,094
Jan 6, 5 PM $ 0.0312
-0.71%
$ 3.52 million $ 103,182
Jan 6, 4 PM $ 0.0314
+0.00%
$ 3.55 million $ 102,997
Jan 6, 3 PM $ 0.0315
-1.42%
$ 3.55 million $ 103,014
Jan 6, 2 PM $ 0.0319
+0.28%
$ 3.6 million $ 102,864
Jan 6, 1 PM $ 0.0318
+0.21%
$ 3.58 million $ 102,831
Jan 6, 12 PM $ 0.0317
+0.84%
$ 3.57 million $ 102,807
Jan 6, 11 AM $ 0.0315
-0.03%
$ 3.55 million $ 102,871
Jan 6, 10 AM $ 0.0315
+0.00%
$ 3.55 million $ 102,823
Jan 6, 9 AM $ 0.0315
+0.09%
$ 3.55 million $ 102,851
Jan 6, 8 AM $ 0.0314
-0.09%
$ 3.54 million $ 102,852
Jan 6, 7 AM $ 0.0315
-0.09%
$ 3.55 million $ 102,914
Jan 6, 6 AM $ 0.0314
-0.03%
$ 3.55 million $ 102,767
Jan 6, 5 AM $ 0.0314
-0.25%
$ 3.53 million $ 102,763
Jan 6, 4 AM $ 0.0315
-0.03%
$ 3.55 million $ 102,796
Jan 6, 3 AM $ 0.0315
+0.00%
$ 3.55 million $ 103,156
Jan 6, 2 AM $ 0.0314
-1.53%
$ 3.53 million $ 103,131
Jan 6, 1 AM $ 0.0318
-0.06%
$ 3.58 million $ 102,975
Jan 6, 12 AM $ 0.0318
+0.09%
$ 3.59 million $ 103,042
Jan 5, 11 PM $ 0.0318
+0.00%
$ 3.59 million $ 103,032
Jan 5, 10 PM $ 0.0318
+1.09%
$ 3.58 million $ 102,957
Jan 5, 9 PM $ 0.0315
+0.59%
$ 3.56 million $ 102,575
Jan 5, 8 PM $ 0.0313
+1.02%
$ 3.53 million $ 102,923
Jan 5, 7 PM $ 0.031
+0.19%
$ 3.5 million $ 102,806
Jan 5, 6 PM $ 0.0309
+0.00%
$ 3.49 million $ 102,879
Jan 5, 5 PM $ 0.0309
-0.23%
$ 3.49 million $ 102,775
Jan 5, 4 PM $ 0.031
+0.13%
$ 3.5 million $ 102,771
Jan 5, 3 PM $ 0.031
+0.03%
$ 3.49 million $ 102,703
Jan 5, 2 PM $ 0.031
+0.09%
$ 3.49 million $ 102,731
Jan 5, 1 PM $ 0.0309
-0.28%
$ 3.49 million $ 102,724
Jan 5, 12 PM $ 0.031
-0.13%
$ 3.5 million $ 102,622
Jan 5, 11 AM $ 0.0311
+0.06%
$ 3.5 million $ 102,721
Jan 5, 10 AM $ 0.031
-0.13%
$ 3.5 million $ 102,683
Jan 5, 9 AM $ 0.0311
+0.09%
$ 3.5 million $ 102,756
Jan 5, 8 AM $ 0.031
-0.03%
$ 3.5 million $ 102,821
Jan 5, 7 AM $ 0.031
-0.06%
$ 3.5 million $ 103,040
Jan 5, 6 AM $ 0.031
-0.03%
$ 3.5 million $ 102,986
Jan 5, 5 AM $ 0.0311
+0.06%
$ 3.5 million $ 102,856
Jan 5, 4 AM $ 0.031
-0.78%
$ 3.5 million $ 102,993
Jan 5, 3 AM $ 0.0313
-0.12%
$ 3.53 million $ 102,913
Jan 5, 2 AM $ 0.0313
+0.03%
$ 3.52 million $ 102,890
Jan 5, 1 AM $ 0.0313
-0.09%
$ 3.53 million $ 102,766
Jan 5, 12 AM $ 0.0313
+0.06%
$ 3.53 million $ 102,739
Jan 4, 11 PM $ 0.0313
+0.00%
$ 3.53 million $ 102,781
Jan 4, 10 PM $ 0.0313
+0.86%
$ 3.53 million $ 102,772
Jan 4, 9 PM $ 0.031
-0.03%
$ 3.5 million $ 102,565
Jan 4, 8 PM $ 0.0311
+0.13%
$ 3.5 million $ 102,750
Jan 4, 7 PM $ 0.031
-0.06%
$ 3.5 million $ 102,664
Jan 4, 6 PM $ 0.031
+0.06%
$ 3.5 million $ 102,695