Colony Historical Data

CLY Page 47
Download
Date Close Price change Market cap Trading volume
Feb 4, 10 PM $ 0.0142
-1.04%
$ 1.6 million $ 102,465
Feb 4, 9 PM $ 0.0144
-0.81%
$ 1.63 million $ 102,479
Feb 4, 8 PM $ 0.0145
+0.41%
$ 1.63 million $ 102,476
Feb 4, 7 PM $ 0.0144
-0.41%
$ 1.62 million $ 102,320
Feb 4, 6 PM $ 0.0145
+1.31%
$ 1.63 million $ 102,502
Feb 4, 5 PM $ 0.0143
+0.07%
$ 1.61 million $ 102,426
Feb 4, 4 PM $ 0.0143
-1.36%
$ 1.61 million $ 102,499
Feb 4, 3 PM $ 0.0145
-0.20%
$ 1.63 million $ 102,742
Feb 4, 2 PM $ 0.0145
-1.21%
$ 1.64 million $ 102,582
Feb 4, 1 PM $ 0.0146
-0.07%
$ 1.65 million $ 102,569
Feb 4, 12 PM $ 0.0147
+0.13%
$ 1.66 million $ 102,610
Feb 4, 11 AM $ 0.0147
-0.59%
$ 1.65 million $ 102,858
Feb 4, 10 AM $ 0.0148
+0.07%
$ 1.66 million $ 102,615
Feb 4, 9 AM $ 0.0148
+0.07%
$ 1.66 million $ 102,714
Feb 4, 8 AM $ 0.0148
-0.07%
$ 1.66 million $ 102,638
Feb 4, 7 AM $ 0.0149
+0.66%
$ 1.67 million $ 102,815
Feb 4, 6 AM $ 0.0148
+1.76%
$ 1.66 million $ 102,873
Feb 4, 5 AM $ 0.0145
+0.07%
$ 1.64 million $ 102,776
Feb 4, 4 AM $ 0.0145
-0.27%
$ 1.63 million $ 102,597
Feb 4, 3 AM $ 0.0145
-0.13%
$ 1.64 million $ 102,776
Feb 4, 2 AM $ 0.0145
+0.07%
$ 1.63 million $ 102,697
Feb 4, 1 AM $ 0.0145
+0.00%
$ 1.63 million $ 102,883
Feb 4, 12 AM $ 0.0145
-0.13%
$ 1.64 million $ 102,785
Feb 3, 11 PM $ 0.0145
-0.21%
$ 1.64 million $ 102,803
Feb 3, 10 PM $ 0.0146
-0.53%
$ 1.64 million $ 102,339
Feb 3, 9 PM $ 0.0146
-1.97%
$ 1.64 million $ 102,888
Feb 3, 8 PM $ 0.0148
+2.85%
$ 1.67 million $ 102,670
Feb 3, 7 PM $ 0.0144
+2.24%
$ 1.62 million $ 102,961
Feb 3, 6 PM $ 0.014
-3.32%
$ 1.58 million $ 102,691
Feb 3, 5 PM $ 0.0145
-2.25%
$ 1.63 million $ 102,916
Feb 3, 4 PM $ 0.0147
-0.26%
$ 1.66 million $ 102,440
Feb 3, 3 PM $ 0.0148
-0.34%
$ 1.67 million $ 102,569
Feb 3, 2 PM $ 0.0148
+0.07%
$ 1.67 million $ 102,629
Feb 3, 1 PM $ 0.0148
-0.07%
$ 1.67 million $ 102,935
Feb 3, 12 PM $ 0.0148
+0.00%
$ 1.67 million $ 102,742
Feb 3, 11 AM $ 0.0148
+0.00%
$ 1.67 million $ 102,755
Feb 3, 10 AM $ 0.0148
+0.00%
$ 1.67 million $ 102,700
Feb 3, 9 AM $ 0.0148
+0.07%
$ 1.67 million $ 102,805
Feb 3, 8 AM $ 0.0148
+0.07%
$ 1.67 million $ 102,706
Feb 3, 7 AM $ 0.0148
+0.00%
$ 1.67 million $ 102,804
Feb 3, 6 AM $ 0.0148
-0.46%
$ 1.67 million $ 102,472
Feb 3, 5 AM $ 0.0148
+0.00%
$ 1.67 million $ 102,636
Feb 3, 4 AM $ 0.0148
+0.20%
$ 1.67 million $ 102,546
Feb 3, 3 AM $ 0.0148
-0.73%
$ 1.67 million $ 102,484
Feb 3, 2 AM $ 0.0149
+0.00%
$ 1.68 million $ 102,597
Feb 3, 1 AM $ 0.0149
+0.00%
$ 1.68 million $ 102,643
Feb 3, 12 AM $ 0.0149
-1.04%
$ 1.68 million $ 102,649
Feb 2, 11 PM $ 0.0151
+0.26%
$ 1.71 million $ 102,584
Feb 2, 10 PM $ 0.0151
+0.71%
$ 1.7 million $ 102,264
Feb 2, 9 PM $ 0.015
-0.32%
$ 1.69 million $ 100,997