Colony Historical Data

CLY Page 51
Download
Date Close Price change Market cap Trading volume
Dec 27, 11 AM $ 0.0279
-0.28%
$ 3.14 million $ 102,544
Dec 27, 10 AM $ 0.0279
+0.28%
$ 3.15 million $ 102,614
Dec 27, 9 AM $ 0.0279
-0.17%
$ 3.14 million $ 102,626
Dec 27, 8 AM $ 0.0279
+0.42%
$ 3.15 million $ 102,538
Dec 27, 7 AM $ 0.0278
-0.28%
$ 3.14 million $ 102,556
Dec 27, 6 AM $ 0.0278
-0.35%
$ 3.14 million $ 102,480
Dec 27, 5 AM $ 0.0278
-0.28%
$ 3.14 million $ 102,510
Dec 27, 4 AM $ 0.0279
+0.11%
$ 3.15 million $ 102,349
Dec 27, 3 AM $ 0.0279
+0.25%
$ 3.14 million $ 102,410
Dec 27, 2 AM $ 0.0278
-0.04%
$ 3.14 million $ 102,184
Dec 27, 1 AM $ 0.0279
+0.25%
$ 3.14 million $ 102,448
Dec 27, 12 AM $ 0.0278
+0.07%
$ 3.14 million $ 102,402
Dec 26, 11 PM $ 0.0278
-0.04%
$ 3.14 million $ 102,470
Dec 26, 10 PM $ 0.0279
+0.28%
$ 3.15 million $ 102,368
Dec 26, 9 PM $ 0.0278
+0.07%
$ 3.15 million $ 102,377
Dec 26, 8 PM $ 0.0279
-0.03%
$ 3.14 million $ 102,270
Dec 26, 7 PM $ 0.0278
-0.28%
$ 3.14 million $ 102,415
Dec 26, 6 PM $ 0.0278
-0.31%
$ 3.14 million $ 102,242
Dec 26, 5 PM $ 0.0279
-0.42%
$ 3.14 million $ 102,538
Dec 26, 4 PM $ 0.028
-0.14%
$ 3.15 million $ 102,317
Dec 26, 3 PM $ 0.028
-0.53%
$ 3.16 million $ 102,534
Dec 26, 2 PM $ 0.0281
+0.10%
$ 3.17 million $ 102,476
Dec 26, 1 PM $ 0.0281
-0.04%
$ 3.17 million $ 102,508
Dec 26, 12 PM $ 0.0281
+0.00%
$ 3.17 million $ 102,343
Dec 26, 11 AM $ 0.0281
+0.03%
$ 3.17 million $ 102,390
Dec 26, 10 AM $ 0.0281
+0.00%
$ 3.17 million $ 102,434
Dec 26, 9 AM $ 0.0281
-0.31%
$ 3.17 million $ 102,451
Dec 26, 8 AM $ 0.0282
+0.14%
$ 3.17 million $ 102,197
Dec 26, 7 AM $ 0.0281
+0.00%
$ 3.17 million $ 102,441
Dec 26, 6 AM $ 0.0281
-0.03%
$ 3.17 million $ 102,166
Dec 26, 5 AM $ 0.0282
+0.42%
$ 3.18 million $ 102,326
Dec 26, 4 AM $ 0.0281
+0.00%
$ 3.17 million $ 102,398
Dec 26, 3 AM $ 0.0281
-0.45%
$ 3.17 million $ 102,409
Dec 26, 2 AM $ 0.0282
+1.85%
$ 3.18 million $ 102,608
Dec 26, 1 AM $ 0.0277
-0.18%
$ 3.12 million $ 102,364
Dec 26, 12 AM $ 0.0278
+0.04%
$ 3.13 million $ 102,496
Dec 25, 11 PM $ 0.0277
-1.09%
$ 3.13 million $ 102,508
Dec 25, 10 PM $ 0.028
+0.10%
$ 3.15 million $ 102,539
Dec 25, 9 PM $ 0.0279
-0.32%
$ 3.15 million $ 102,506
Dec 25, 8 PM $ 0.028
-0.17%
$ 3.15 million $ 102,703
Dec 25, 7 PM $ 0.028
+0.01%
$ 3.16 million $ 102,641
Dec 25, 6 PM $ 0.028
+0.39%
$ 3.16 million $ 103,601
Dec 25, 5 PM $ 0.0279
-0.14%
$ 3.15 million $ 103,384
Dec 25, 4 PM $ 0.0279
+0.47%
$ 3.15 million $ 103,384
Dec 25, 3 PM $ 0.0278
+0.45%
$ 3.14 million $ 103,357
Dec 25, 2 PM $ 0.0277
+0.03%
$ 3.12 million $ 103,313
Dec 25, 1 PM $ 0.0277
-0.24%
$ 3.12 million $ 103,356
Dec 25, 12 PM $ 0.0278
-0.07%
$ 3.13 million $ 103,281
Dec 25, 11 AM $ 0.0278
-0.17%
$ 3.13 million $ 103,364
Dec 25, 10 AM $ 0.0278
+0.10%
$ 3.14 million $ 103,130