Colony Historical Data

CLY Page 50
Download
Date Close Price change Market cap Trading volume
Dec 29, 1 PM $ 0.0284
-0.14%
$ 3.2 million $ 102,600
Dec 29, 12 PM $ 0.0285
-1.63%
$ 3.21 million $ 102,642
Dec 29, 11 AM $ 0.0289
-0.10%
$ 3.26 million $ 102,696
Dec 29, 10 AM $ 0.029
+0.05%
$ 3.26 million $ 102,706
Dec 29, 9 AM $ 0.0289
-1.09%
$ 3.26 million $ 102,734
Dec 29, 8 AM $ 0.0293
-0.20%
$ 3.3 million $ 102,568
Dec 29, 7 AM $ 0.0293
+0.13%
$ 3.31 million $ 102,690
Dec 29, 6 AM $ 0.0293
+0.03%
$ 3.3 million $ 102,459
Dec 29, 5 AM $ 0.0293
+0.07%
$ 3.3 million $ 102,702
Dec 29, 4 AM $ 0.0293
+0.58%
$ 3.31 million $ 102,653
Dec 29, 3 AM $ 0.0293
+1.25%
$ 3.3 million $ 102,590
Dec 29, 2 AM $ 0.0289
+0.52%
$ 3.26 million $ 102,556
Dec 29, 1 AM $ 0.0287
+0.38%
$ 3.24 million $ 102,603
Dec 29, 12 AM $ 0.0286
-0.07%
$ 3.23 million $ 102,433
Dec 28, 11 PM $ 0.0286
-0.03%
$ 3.23 million $ 102,659
Dec 28, 10 PM $ 0.0286
-0.03%
$ 3.23 million $ 102,630
Dec 28, 9 PM $ 0.0287
+0.34%
$ 3.23 million $ 102,652
Dec 28, 8 PM $ 0.0286
-0.03%
$ 3.23 million $ 102,663
Dec 28, 7 PM $ 0.0286
+0.24%
$ 3.23 million $ 102,645
Dec 28, 6 PM $ 0.0286
-0.24%
$ 3.22 million $ 102,538
Dec 28, 5 PM $ 0.0287
+0.03%
$ 3.23 million $ 102,482
Dec 28, 4 PM $ 0.0286
+0.07%
$ 3.23 million $ 102,338
Dec 28, 3 PM $ 0.0286
-0.20%
$ 3.23 million $ 102,454
Dec 28, 2 PM $ 0.0287
+1.35%
$ 3.23 million $ 102,834
Dec 28, 1 PM $ 0.0283
+0.00%
$ 3.19 million $ 102,558
Dec 28, 12 PM $ 0.0283
+0.00%
$ 3.19 million $ 102,373
Dec 28, 11 AM $ 0.0284
+0.03%
$ 3.19 million $ 102,536
Dec 28, 10 AM $ 0.0283
+0.00%
$ 3.19 million $ 102,391
Dec 28, 9 AM $ 0.0283
-0.03%
$ 3.19 million $ 102,463
Dec 28, 8 AM $ 0.0284
-0.10%
$ 3.2 million $ 102,546
Dec 28, 7 AM $ 0.0284
+0.00%
$ 3.2 million $ 102,541
Dec 28, 6 AM $ 0.0284
+0.17%
$ 3.2 million $ 102,632
Dec 28, 5 AM $ 0.0283
-0.27%
$ 3.19 million $ 102,566
Dec 28, 4 AM $ 0.0283
-0.34%
$ 3.19 million $ 102,654
Dec 28, 3 AM $ 0.0284
-0.07%
$ 3.2 million $ 102,608
Dec 28, 2 AM $ 0.0284
+0.59%
$ 3.2 million $ 102,873
Dec 28, 1 AM $ 0.0282
-0.35%
$ 3.18 million $ 102,641
Dec 28, 12 AM $ 0.0283
+0.53%
$ 3.19 million $ 102,686
Dec 27, 11 PM $ 0.0281
-0.21%
$ 3.17 million $ 102,545
Dec 27, 10 PM $ 0.0282
-0.21%
$ 3.18 million $ 102,523
Dec 27, 9 PM $ 0.0282
+0.70%
$ 3.18 million $ 102,453
Dec 27, 8 PM $ 0.0281
+0.28%
$ 3.16 million $ 102,435
Dec 27, 7 PM $ 0.028
+0.03%
$ 3.15 million $ 102,414
Dec 27, 6 PM $ 0.028
-0.24%
$ 3.15 million $ 102,483
Dec 27, 5 PM $ 0.028
-0.07%
$ 3.16 million $ 102,480
Dec 27, 4 PM $ 0.028
+0.10%
$ 3.16 million $ 102,616
Dec 27, 3 PM $ 0.0281
+0.67%
$ 3.17 million $ 102,500
Dec 27, 2 PM $ 0.0279
-0.07%
$ 3.15 million $ 102,521
Dec 27, 1 PM $ 0.028
+0.00%
$ 3.15 million $ 102,467
Dec 27, 12 PM $ 0.028
+0.11%
$ 3.15 million $ 102,638