Colony Historical Data

CLY Page 47
Download
Date Close Price change Market cap Trading volume
Jan 4, 6 PM $ 0.031
+0.06%
$ 3.5 million $ 102,695
Jan 4, 5 PM $ 0.031
+0.00%
$ 3.5 million $ 102,744
Jan 4, 4 PM $ 0.031
+0.32%
$ 3.5 million $ 102,717
Jan 4, 3 PM $ 0.0309
+0.09%
$ 3.49 million $ 102,761
Jan 4, 2 PM $ 0.0309
+0.03%
$ 3.48 million $ 102,770
Jan 4, 1 PM $ 0.0308
-0.15%
$ 3.47 million $ 102,803
Jan 4, 12 PM $ 0.0308
+0.23%
$ 3.48 million $ 102,625
Jan 4, 11 AM $ 0.0308
+0.00%
$ 3.47 million $ 102,797
Jan 4, 10 AM $ 0.0308
+0.13%
$ 3.47 million $ 102,757
Jan 4, 9 AM $ 0.0307
+0.30%
$ 3.46 million $ 102,645
Jan 4, 8 AM $ 0.0307
+0.35%
$ 3.46 million $ 102,729
Jan 4, 7 AM $ 0.0307
+0.00%
$ 3.46 million $ 102,671
Jan 4, 6 AM $ 0.0308
+0.52%
$ 3.47 million $ 102,711
Jan 4, 5 AM $ 0.0306
-0.06%
$ -- $ 102,699
Jan 4, 4 AM $ 0.0306
+0.00%
$ -- $ 102,577
Jan 4, 3 AM $ 0.0306
+0.26%
$ -- $ 102,235
Jan 4, 2 AM $ 0.0305
+0.03%
$ -- $ 102,611
Jan 4, 1 AM $ 0.0305
+0.06%
$ 3.44 million $ 102,611
Jan 4, 12 AM $ 0.0305
+0.68%
$ -- $ 102,676
Jan 3, 11 PM $ 0.0303
-0.06%
$ 3.42 million $ 102,581
Jan 3, 10 PM $ 0.0304
-0.03%
$ 3.42 million $ 102,574
Jan 3, 9 PM $ 0.0304
+0.26%
$ 3.42 million $ 102,583
Jan 3, 8 PM $ 0.0303
+0.03%
$ 3.41 million $ 102,459
Jan 3, 7 PM $ 0.0303
+0.03%
$ 3.42 million $ 102,292
Jan 3, 6 PM $ 0.0303
+0.03%
$ 3.42 million $ 102,456
Jan 3, 5 PM $ 0.0303
-0.32%
$ 3.41 million $ 102,972
Jan 3, 4 PM $ 0.0303
-0.42%
$ 3.42 million $ 102,950
Jan 3, 3 PM $ 0.0304
-1.25%
$ 3.44 million $ 103,190
Jan 3, 2 PM $ 0.0307
-0.16%
$ 3.46 million $ 103,030
Jan 3, 1 PM $ 0.0308
+0.09%
$ 3.48 million $ 103,076
Jan 3, 12 PM $ 0.0308
+2.09%
$ 3.47 million $ 103,197
Jan 3, 11 AM $ 0.0302
+0.29%
$ 3.4 million $ 103,047
Jan 3, 10 AM $ 0.0301
+0.06%
$ 3.39 million $ 102,999
Jan 3, 9 AM $ 0.0301
+0.00%
$ 3.39 million $ 103,026
Jan 3, 8 AM $ 0.0301
+0.03%
$ 3.39 million $ 103,000
Jan 3, 7 AM $ 0.0301
-1.87%
$ 3.39 million $ 103,002
Jan 3, 6 AM $ 0.0306
+0.06%
$ 3.46 million $ 103,090
Jan 3, 5 AM $ 0.0306
-0.06%
$ 3.45 million $ 103,101
Jan 3, 4 AM $ 0.0306
-0.06%
$ 3.45 million $ 103,303
Jan 3, 3 AM $ 0.0306
+1.80%
$ 3.45 million $ 103,592
Jan 3, 2 AM $ 0.0301
+0.07%
$ 3.39 million $ 102,982
Jan 3, 1 AM $ 0.0302
+0.19%
$ 3.4 million $ 103,142
Jan 3, 12 AM $ 0.0301
-0.03%
$ 3.39 million $ 103,105
Jan 2, 11 PM $ 0.0301
-0.06%
$ 3.39 million $ 103,113
Jan 2, 10 PM $ 0.0301
+0.63%
$ 3.39 million $ 103,293
Jan 2, 9 PM $ 0.0298
+0.93%
$ 3.36 million $ 103,578
Jan 2, 8 PM $ 0.0296
+0.10%
$ 3.34 million $ 102,911
Jan 2, 7 PM $ 0.0296
+0.03%
$ 3.33 million $ 102,487
Jan 2, 6 PM $ 0.0296
+0.04%
$ 3.33 million $ 102,928
Jan 2, 5 PM $ 0.0296
+0.13%
$ 3.33 million $ 103,018