Colony Historical Data

CLY Page 48
Download
Date Close Price change Market cap Trading volume
Jan 2, 4 PM $ 0.0295
+0.60%
$ 3.33 million $ 103,136
Jan 2, 3 PM $ 0.0293
-0.18%
$ 3.3 million $ 102,838
Jan 2, 2 PM $ 0.0293
-0.03%
$ 3.3 million $ 104,597
Jan 2, 1 PM $ 0.0294
+0.32%
$ 3.31 million $ 104,514
Jan 2, 12 PM $ 0.0293
-0.04%
$ 3.3 million $ 104,646
Jan 2, 11 AM $ 0.0293
+0.02%
$ 3.3 million $ 104,640
Jan 2, 10 AM $ 0.0293
+0.01%
$ 3.3 million $ 104,676
Jan 2, 9 AM $ 0.0293
-0.03%
$ 3.3 million $ 104,619
Jan 2, 8 AM $ 0.0293
-0.36%
$ 3.3 million $ 104,677
Jan 2, 7 AM $ 0.0294
-1.06%
$ 3.31 million $ 104,731
Jan 2, 6 AM $ 0.0297
-0.07%
$ 3.35 million $ 104,623
Jan 2, 5 AM $ 0.0298
+0.26%
$ 3.36 million $ 104,536
Jan 2, 4 AM $ 0.0297
-0.05%
$ 3.35 million $ 104,418
Jan 2, 3 AM $ 0.0297
+0.04%
$ 3.35 million $ 104,496
Jan 2, 2 AM $ 0.0297
+1.00%
$ 3.35 million $ 104,546
Jan 2, 1 AM $ 0.0294
-0.07%
$ 3.32 million $ 104,469
Jan 2, 12 AM $ 0.0295
+0.05%
$ 3.32 million $ 104,442
Jan 1, 11 PM $ 0.0295
+0.00%
$ 3.32 million $ 104,437
Jan 1, 10 PM $ 0.0295
-0.02%
$ 3.32 million $ 104,394
Jan 1, 9 PM $ 0.0295
-0.07%
$ 3.32 million $ 104,263
Jan 1, 8 PM $ 0.0295
+0.66%
$ 3.32 million $ 104,754
Jan 1, 7 PM $ 0.029
+2.86%
$ 3.27 million $ 105,131
Jan 1, 6 PM $ 0.0282
+1.35%
$ 3.18 million $ 104,382
Jan 1, 5 PM $ 0.0276
+0.03%
$ 3.12 million $ 104,274
Jan 1, 4 PM $ 0.0276
+0.19%
$ 3.11 million $ 104,216
Jan 1, 3 PM $ 0.0276
+0.21%
$ 3.11 million $ 102,690
Jan 1, 2 PM $ 0.0276
-0.04%
$ 3.12 million $ 102,525
Jan 1, 1 PM $ 0.0276
-0.46%
$ 3.11 million $ 102,626
Jan 1, 12 PM $ 0.0277
+0.21%
$ 3.12 million $ 102,393
Jan 1, 11 AM $ 0.0276
-0.28%
$ 3.11 million $ 102,467
Jan 1, 10 AM $ 0.0276
-0.04%
$ 3.11 million $ 102,430
Jan 1, 9 AM $ 0.0276
+0.00%
$ 3.11 million $ 102,585
Jan 1, 8 AM $ 0.0276
+0.00%
$ 3.11 million $ 102,437
Jan 1, 7 AM $ 0.0276
-0.04%
$ 3.11 million $ 102,496
Jan 1, 6 AM $ 0.0276
+0.00%
$ 3.11 million $ 102,532
Jan 1, 5 AM $ 0.0276
-0.04%
$ 3.11 million $ 102,536
Jan 1, 4 AM $ 0.0277
+0.11%
$ 3.12 million $ 102,545
Jan 1, 3 AM $ 0.0277
-0.21%
$ 3.12 million $ 102,541
Jan 1, 2 AM $ 0.0277
+0.25%
$ 3.11 million $ 102,473
Jan 1, 1 AM $ 0.0276
-0.18%
$ 3.11 million $ 103,877
Jan 1, 12 AM $ 0.0277
+0.25%
$ 3.12 million $ 104,162
Dec 31, 11 PM $ 0.0276
-0.14%
$ 3.11 million $ 104,063
Dec 31, 10 PM $ 0.0277
-0.02%
$ 3.12 million $ 104,164
Dec 31, 9 PM $ 0.0277
+0.10%
$ 3.12 million $ 104,273
Dec 31, 8 PM $ 0.0277
-0.07%
$ 3.12 million $ 104,159
Dec 31, 7 PM $ 0.0277
+0.11%
$ 3.12 million $ 104,081
Dec 31, 6 PM $ 0.0276
-0.25%
$ 3.11 million $ 104,108
Dec 31, 5 PM $ 0.0276
-0.25%
$ 3.11 million $ 102,404
Dec 31, 4 PM $ 0.0278
-0.53%
$ 3.13 million $ 102,405
Dec 31, 3 PM $ 0.0279
-0.04%
$ 3.15 million $ 102,432