Colony Historical Data

CLY Page 56
Download
Date Close Price change Market cap Trading volume
Dec 17, 3 AM $ 0.0292
-0.03%
$ 3.29 million $ 102,518
Dec 17, 2 AM $ 0.0292
+0.30%
$ 3.29 million $ 107,795
Dec 17, 1 AM $ 0.0291
+0.03%
$ 3.28 million $ 107,751
Dec 17, 12 AM $ 0.0291
-0.20%
$ 3.28 million $ 107,887
Dec 16, 11 PM $ 0.0292
-0.03%
$ 3.29 million $ 107,816
Dec 16, 10 PM $ 0.0292
+0.11%
$ 3.29 million $ 107,954
Dec 16, 9 PM $ 0.0292
+0.26%
$ 3.29 million $ 107,925
Dec 16, 8 PM $ 0.0291
-0.24%
$ 3.28 million $ 108,046
Dec 16, 7 PM $ 0.0291
+0.13%
$ 3.29 million $ 107,887
Dec 16, 6 PM $ 0.0291
+0.20%
$ 3.29 million $ 107,914
Dec 16, 5 PM $ 0.0291
+0.00%
$ 3.28 million $ 107,779
Dec 16, 4 PM $ 0.0291
+0.03%
$ 3.28 million $ 107,998
Dec 16, 3 PM $ 0.0291
+0.68%
$ 3.28 million $ 107,810
Dec 16, 2 PM $ 0.029
+0.80%
$ 3.27 million $ 107,925
Dec 16, 1 PM $ 0.0287
-1.21%
$ 3.24 million $ 107,772
Dec 16, 12 PM $ 0.0291
+0.00%
$ 3.28 million $ 102,692
Dec 16, 11 AM $ 0.0291
-0.17%
$ 3.28 million $ 107,742
Dec 16, 10 AM $ 0.0291
+0.03%
$ 3.28 million $ 107,892
Dec 16, 9 AM $ 0.0291
-0.03%
$ 3.28 million $ 107,795
Dec 16, 8 AM $ 0.0291
-0.12%
$ 3.28 million $ 107,852
Dec 16, 7 AM $ 0.0291
-0.67%
$ 3.28 million $ 107,720
Dec 16, 6 AM $ 0.0293
+1.78%
$ 3.3 million $ 107,809
Dec 16, 5 AM $ 0.0289
+0.01%
$ 3.26 million $ 107,649
Dec 16, 4 AM $ 0.0288
-0.52%
$ 3.25 million $ 107,741
Dec 16, 3 AM $ 0.0289
-0.97%
$ 3.26 million $ 107,739
Dec 16, 2 AM $ 0.0292
+0.00%
$ 3.3 million $ 107,630
Dec 16, 1 AM $ 0.0292
-0.03%
$ 3.3 million $ 107,504
Dec 16, 12 AM $ 0.0292
-1.08%
$ 3.3 million $ 107,657
Dec 15, 11 PM $ 0.0296
+0.00%
$ 3.33 million $ 107,612
Dec 15, 10 PM $ 0.0295
-0.03%
$ 3.33 million $ 107,479
Dec 15, 9 PM $ 0.0295
-0.02%
$ 3.33 million $ 107,553
Dec 15, 8 PM $ 0.0296
+0.00%
$ 3.33 million $ 107,474
Dec 15, 7 PM $ 0.0295
-0.25%
$ 3.34 million $ 107,525
Dec 15, 6 PM $ 0.0295
-0.07%
$ 3.33 million $ 107,468
Dec 15, 5 PM $ 0.0296
-0.37%
$ 3.33 million $ 107,388
Dec 15, 4 PM $ 0.0297
+0.00%
$ 3.34 million $ 107,361
Dec 15, 3 PM $ 0.0297
-2.75%
$ 3.34 million $ 107,516
Dec 15, 2 PM $ 0.0304
-2.03%
$ 3.42 million $ 107,750
Dec 15, 1 PM $ 0.031
+0.27%
$ 3.5 million $ 107,687
Dec 15, 12 PM $ 0.0309
-0.03%
$ 3.49 million $ 107,774
Dec 15, 11 AM $ 0.0311
+0.11%
$ 3.5 million $ 107,742
Dec 15, 10 AM $ 0.031
+0.69%
$ 3.5 million $ 107,607
Dec 15, 9 AM $ 0.0308
-0.02%
$ 3.47 million $ 107,681
Dec 15, 8 AM $ 0.0309
-0.39%
$ 3.49 million $ 107,659
Dec 15, 7 AM $ 0.031
+0.33%
$ 3.5 million $ 107,630
Dec 15, 6 AM $ 0.0309
+0.18%
$ 3.49 million $ 107,603
Dec 15, 5 AM $ 0.0309
+0.43%
$ 3.49 million $ 107,364
Dec 15, 4 AM $ 0.0308
+0.00%
$ 3.47 million $ 102,735
Dec 15, 3 AM $ 0.0308
-0.35%
$ 3.47 million $ 107,559
Dec 15, 2 AM $ 0.0309
+0.67%
$ 3.48 million $ 107,675