Colony Historical Data

CLY Page 52
Download
Date Close Price change Market cap Trading volume
Dec 25, 10 AM $ 0.0278
+0.10%
$ 3.14 million $ 103,130
Dec 25, 9 AM $ 0.0278
-0.03%
$ 3.13 million $ 103,361
Dec 25, 8 AM $ 0.0279
+0.89%
$ 3.14 million $ 103,584
Dec 25, 7 AM $ 0.0276
-0.14%
$ 3.12 million $ 103,421
Dec 25, 6 AM $ 0.0277
+0.61%
$ 3.12 million $ 103,621
Dec 25, 5 AM $ 0.0275
+0.78%
$ 3.1 million $ 103,369
Dec 25, 4 AM $ 0.0274
+0.28%
$ 3.09 million $ 103,406
Dec 25, 3 AM $ 0.0273
+0.14%
$ 3.08 million $ 103,324
Dec 25, 2 AM $ 0.0274
+0.25%
$ 3.08 million $ 103,309
Dec 25, 1 AM $ 0.0273
-0.07%
$ 3.08 million $ 103,295
Dec 25, 12 AM $ 0.0274
+0.21%
$ 3.08 million $ 103,236
Dec 24, 11 PM $ 0.0273
+0.04%
$ 3.08 million $ 103,298
Dec 24, 10 PM $ 0.0273
+0.00%
$ 3.08 million $ 103,298
Dec 24, 9 PM $ 0.0273
-0.04%
$ 3.08 million $ 103,323
Dec 24, 8 PM $ 0.0273
+0.02%
$ 3.08 million $ 103,111
Dec 24, 7 PM $ 0.0273
-0.38%
$ 3.08 million $ 103,142
Dec 24, 6 PM $ 0.0274
+0.36%
$ 3.09 million $ 102,281
Dec 24, 5 PM $ 0.0274
+0.00%
$ 3.08 million $ 102,480
Dec 24, 4 PM $ 0.0273
-1.31%
$ 3.08 million $ 102,579
Dec 24, 3 PM $ 0.0277
+0.89%
$ 3.12 million $ 102,581
Dec 24, 2 PM $ 0.0275
+0.00%
$ 3.09 million $ 102,499
Dec 24, 1 PM $ 0.0275
-0.14%
$ 3.09 million $ 102,642
Dec 24, 12 PM $ 0.0275
+0.04%
$ 3.1 million $ 102,587
Dec 24, 11 AM $ 0.0275
+0.21%
$ 3.1 million $ 102,607
Dec 24, 10 AM $ 0.0275
-0.84%
$ 3.1 million $ 102,712
Dec 24, 9 AM $ 0.0277
+0.07%
$ 3.12 million $ 102,610
Dec 24, 8 AM $ 0.0277
+0.14%
$ 3.12 million $ 102,580
Dec 24, 7 AM $ 0.0276
+0.00%
$ 3.12 million $ 102,620
Dec 24, 6 AM $ 0.0276
-0.35%
$ 3.11 million $ 102,661
Dec 24, 5 AM $ 0.0276
-0.39%
$ 3.12 million $ 102,558
Dec 24, 4 AM $ 0.0277
+0.28%
$ 3.12 million $ 102,654
Dec 24, 3 AM $ 0.0276
-0.68%
$ 3.11 million $ 102,585
Dec 24, 2 AM $ 0.0278
-0.21%
$ 3.14 million $ 102,736
Dec 24, 1 AM $ 0.0279
-0.17%
$ 3.14 million $ 102,616
Dec 24, 12 AM $ 0.0278
+0.03%
$ 3.14 million $ 102,563
Dec 23, 11 PM $ 0.0279
+0.04%
$ 3.14 million $ 102,276
Dec 23, 10 PM $ 0.0279
-0.03%
$ 3.15 million $ 102,490
Dec 23, 9 PM $ 0.0279
+0.07%
$ 3.14 million $ 102,547
Dec 23, 8 PM $ 0.0279
+0.54%
$ 3.14 million $ 102,861
Dec 23, 7 PM $ 0.0277
+0.14%
$ 3.12 million $ 102,580
Dec 23, 6 PM $ 0.0277
+0.39%
$ 3.12 million $ 102,855
Dec 23, 5 PM $ 0.0277
-0.30%
$ 3.12 million $ 102,662
Dec 23, 4 PM $ 0.0277
+0.18%
$ 3.13 million $ 102,693
Dec 23, 3 PM $ 0.0278
+0.25%
$ 3.13 million $ 102,541
Dec 23, 2 PM $ 0.0278
-1.26%
$ 3.14 million $ 102,664
Dec 23, 1 PM $ 0.0282
+0.00%
$ 3.18 million $ 102,462
Dec 23, 12 PM $ 0.0283
+0.14%
$ 3.19 million $ 102,462
Dec 23, 11 AM $ 0.0282
+0.07%
$ 3.18 million $ 102,435
Dec 23, 10 AM $ 0.0283
-0.10%
$ 3.19 million $ 102,533
Dec 23, 9 AM $ 0.0282
-0.28%
$ 3.18 million $ 102,514