Colony Historical Data

CLY Page 58
Download
Date Close Price change Market cap Trading volume
Dec 12, 11 PM $ 0.0306
+0.49%
$ 3.45 million $ 107,462
Dec 12, 10 PM $ 0.0305
-0.11%
$ 3.44 million $ 107,336
Dec 12, 9 PM $ 0.0305
-1.32%
$ 3.44 million $ 107,446
Dec 12, 8 PM $ 0.0309
+0.00%
$ 3.48 million $ 107,375
Dec 12, 7 PM $ 0.0309
-0.25%
$ 3.48 million $ 107,429
Dec 12, 6 PM $ 0.031
+0.86%
$ 3.49 million $ 107,409
Dec 12, 5 PM $ 0.0307
+0.60%
$ 3.46 million $ 107,572
Dec 12, 4 PM $ 0.0305
-1.12%
$ 3.44 million $ 107,250
Dec 12, 3 PM $ 0.0309
-4.22%
$ 3.48 million $ 107,496
Dec 12, 2 PM $ 0.0322
-0.21%
$ 3.64 million $ 102,725
Dec 12, 1 PM $ 0.0323
+0.36%
$ 3.64 million $ 102,942
Dec 12, 12 PM $ 0.0322
+0.03%
$ 3.63 million $ 107,513
Dec 12, 11 AM $ 0.0323
+0.33%
$ 3.64 million $ 107,560
Dec 12, 10 AM $ 0.0322
+0.03%
$ 3.63 million $ 107,612
Dec 12, 9 AM $ 0.0322
-0.41%
$ 3.63 million $ 107,624
Dec 12, 8 AM $ 0.0323
-0.87%
$ 3.64 million $ 107,580
Dec 12, 7 AM $ 0.0326
-0.87%
$ 3.68 million $ 107,748
Dec 12, 6 AM $ 0.0329
+0.00%
$ 3.71 million $ 107,348
Dec 12, 5 AM $ 0.0329
+0.00%
$ 3.71 million $ 107,533
Dec 12, 4 AM $ 0.0329
-0.29%
$ 3.71 million $ 107,545
Dec 12, 3 AM $ 0.033
+2.05%
$ 3.73 million $ 107,913
Dec 12, 2 AM $ 0.0324
+0.28%
$ 3.65 million $ 107,513
Dec 12, 1 AM $ 0.0323
+0.03%
$ 3.64 million $ 103,205
Dec 12, 12 AM $ 0.0323
-0.09%
$ 3.64 million $ 102,981
Dec 11, 11 PM $ 0.0322
-0.15%
$ 3.64 million $ 107,482
Dec 11, 10 PM $ 0.0323
+0.15%
$ 3.64 million $ 107,339
Dec 11, 9 PM $ 0.0323
+1.96%
$ 3.64 million $ 107,520
Dec 11, 8 PM $ 0.0316
+0.03%
$ 3.57 million $ 107,328
Dec 11, 7 PM $ 0.0317
+0.72%
$ 3.57 million $ 107,341
Dec 11, 6 PM $ 0.0315
+0.13%
$ 3.55 million $ 107,237
Dec 11, 5 PM $ 0.0314
-0.06%
$ 3.54 million $ 107,272
Dec 11, 4 PM $ 0.0314
-0.23%
$ 3.54 million $ 107,224
Dec 11, 3 PM $ 0.0315
+0.00%
$ 3.55 million $ 107,389
Dec 11, 2 PM $ 0.0315
-2.40%
$ 3.55 million $ 107,323
Dec 11, 1 PM $ 0.0323
+0.06%
$ 3.64 million $ 107,363
Dec 11, 12 PM $ 0.0323
-0.06%
$ 3.64 million $ 107,322
Dec 11, 11 AM $ 0.0323
+0.07%
$ 3.64 million $ 107,450
Dec 11, 10 AM $ 0.0323
+0.00%
$ 3.64 million $ 107,418
Dec 11, 9 AM $ 0.0323
+0.07%
$ 3.64 million $ 107,587
Dec 11, 8 AM $ 0.0323
+0.09%
$ 3.64 million $ 103,121
Dec 11, 7 AM $ 0.0323
+0.06%
$ 3.64 million $ 103,157
Dec 11, 6 AM $ 0.0322
+0.00%
$ 3.64 million $ 102,992
Dec 11, 5 AM $ 0.0322
-0.12%
$ 3.64 million $ 103,033
Dec 11, 4 AM $ 0.0323
+0.12%
$ 3.64 million $ 102,864
Dec 11, 3 AM $ 0.0322
-0.94%
$ 3.64 million $ 102,867
Dec 11, 2 AM $ 0.0326
-1.37%
$ 3.67 million $ 102,922
Dec 11, 1 AM $ 0.033
-1.13%
$ 3.72 million $ 107,350
Dec 11, 12 AM $ 0.0334
-2.23%
$ 3.76 million $ 107,515
Dec 10, 11 PM $ 0.0341
+0.03%
$ 3.85 million $ 107,421
Dec 10, 10 PM $ 0.0341
-0.96%
$ 3.85 million $ 107,536