Colony Historical Data

CLY Page 57
Download
Date Close Price change Market cap Trading volume
Dec 15, 1 AM $ 0.0305
+0.13%
$ 3.44 million $ 107,726
Dec 15, 12 AM $ 0.0305
+0.05%
$ 3.44 million $ 107,622
Dec 14, 11 PM $ 0.0305
-0.89%
$ 3.44 million $ 107,682
Dec 14, 10 PM $ 0.0308
-0.06%
$ 3.47 million $ 107,522
Dec 14, 9 PM $ 0.0308
-0.22%
$ 3.47 million $ 107,452
Dec 14, 8 PM $ 0.0309
+0.12%
$ 3.48 million $ 107,546
Dec 14, 7 PM $ 0.0308
-0.12%
$ 3.47 million $ 107,496
Dec 14, 6 PM $ 0.0308
+0.07%
$ 3.48 million $ 107,417
Dec 14, 5 PM $ 0.0308
+0.03%
$ 3.47 million $ 107,446
Dec 14, 4 PM $ 0.0308
-0.13%
$ 3.47 million $ 107,402
Dec 14, 3 PM $ 0.0308
-0.12%
$ 3.48 million $ 107,465
Dec 14, 2 PM $ 0.0309
-0.06%
$ 3.48 million $ 107,454
Dec 14, 1 PM $ 0.0309
+0.12%
$ 3.49 million $ 107,363
Dec 14, 12 PM $ 0.031
+0.29%
$ 3.49 million $ 107,415
Dec 14, 11 AM $ 0.0309
-0.44%
$ 3.49 million $ 107,437
Dec 14, 10 AM $ 0.031
+0.26%
$ 3.5 million $ 107,392
Dec 14, 9 AM $ 0.031
-0.22%
$ 3.49 million $ 107,395
Dec 14, 8 AM $ 0.031
-0.32%
$ 3.49 million $ 107,376
Dec 14, 7 AM $ 0.0311
-0.22%
$ 3.5 million $ 107,484
Dec 14, 6 AM $ 0.0311
-0.02%
$ 3.5 million $ 107,376
Dec 14, 5 AM $ 0.0311
+0.03%
$ 3.5 million $ 107,635
Dec 14, 4 AM $ 0.0311
-0.01%
$ 3.5 million $ 107,347
Dec 14, 3 AM $ 0.0311
-0.31%
$ 3.5 million $ 107,281
Dec 14, 2 AM $ 0.0311
-0.03%
$ 3.51 million $ 107,334
Dec 14, 1 AM $ 0.0311
+0.00%
$ 3.5 million $ 107,286
Dec 14, 12 AM $ 0.0311
-0.02%
$ 3.5 million $ 107,372
Dec 13, 11 PM $ 0.0311
+0.03%
$ 3.5 million $ 107,371
Dec 13, 10 PM $ 0.0311
-0.20%
$ 3.5 million $ 107,421
Dec 13, 9 PM $ 0.0311
-0.09%
$ 3.51 million $ 102,599
Dec 13, 8 PM $ 0.0311
+0.19%
$ 3.51 million $ 102,633
Dec 13, 7 PM $ 0.0311
-0.03%
$ 3.51 million $ 102,719
Dec 13, 6 PM $ 0.0311
-0.03%
$ 3.51 million $ 102,673
Dec 13, 5 PM $ 0.0311
+0.25%
$ 3.51 million $ 102,592
Dec 13, 4 PM $ 0.0311
-0.28%
$ 3.5 million $ 102,794
Dec 13, 3 PM $ 0.0311
-0.03%
$ 3.51 million $ 102,602
Dec 13, 2 PM $ 0.0312
+0.28%
$ 3.51 million $ 102,944
Dec 13, 1 PM $ 0.0311
+0.00%
$ 3.5 million $ 102,904
Dec 13, 12 PM $ 0.0311
-0.13%
$ 3.5 million $ 102,916
Dec 13, 11 AM $ 0.0311
-0.25%
$ 3.5 million $ 102,899
Dec 13, 10 AM $ 0.0312
+0.28%
$ 3.51 million $ 102,854
Dec 13, 9 AM $ 0.0311
-0.25%
$ 3.5 million $ 107,422
Dec 13, 8 AM $ 0.0311
+0.25%
$ 3.51 million $ 107,363
Dec 13, 7 AM $ 0.0311
+0.00%
$ 3.5 million $ 107,343
Dec 13, 6 AM $ 0.0311
+0.78%
$ 3.5 million $ 107,469
Dec 13, 5 AM $ 0.0308
+0.37%
$ 3.47 million $ 107,416
Dec 13, 4 AM $ 0.0307
+0.39%
$ 3.47 million $ 107,388
Dec 13, 3 AM $ 0.0306
-0.25%
$ 3.45 million $ 107,175
Dec 13, 2 AM $ 0.0307
+0.25%
$ 3.46 million $ 107,325
Dec 13, 1 AM $ 0.0307
+0.54%
$ 3.46 million $ 107,501
Dec 13, 12 AM $ 0.0305
-0.24%
$ 3.44 million $ 107,390