Colony Historical Data

CLY Page 59
Download
Date Close Price change Market cap Trading volume
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
Dec 10, 9 PM $ 0.0344
-0.09%
$ 3.88 million $ 107,507
Dec 10, 8 PM $ 0.0345
+0.14%
$ 3.88 million $ 107,487
Dec 10, 7 PM $ 0.0344
+1.34%
$ 3.88 million $ 107,209
Dec 10, 6 PM $ 0.034
+0.45%
$ 3.83 million $ 107,223
Dec 10, 5 PM $ 0.0338
-0.06%
$ 3.82 million $ 107,114
Dec 10, 4 PM $ 0.0339
-0.06%
$ 3.82 million $ 105,471
Dec 10, 3 PM $ 0.0339
-0.03%
$ 3.82 million $ 107,303
Dec 10, 2 PM $ 0.0339
+0.00%
$ 3.82 million $ 107,364
Dec 10, 1 PM $ 0.0339
-0.11%
$ 3.82 million $ 107,359
Dec 10, 12 PM $ 0.0339
-0.04%
$ 3.82 million $ 107,329
Dec 10, 11 AM $ 0.0339
-1.88%
$ 3.82 million $ 107,422
Dec 10, 10 AM $ 0.0346
-0.33%
$ 3.9 million $ 107,396
Dec 10, 9 AM $ 0.0347
-0.08%
$ 3.91 million $ 107,153
Dec 10, 8 AM $ 0.0347
-0.04%
$ 3.91 million $ 106,971
Dec 10, 7 AM $ 0.0347
+0.06%
$ 3.91 million $ 107,450
Dec 10, 6 AM $ 0.0347
+0.06%
$ 3.91 million $ 107,553
Dec 10, 5 AM $ 0.0347
+0.12%
$ 3.91 million $ 107,432
Dec 10, 4 AM $ 0.0347
-0.03%
$ 3.91 million $ 107,376
Dec 10, 3 AM $ 0.0346
+0.73%
$ 3.91 million $ 107,493
Dec 10, 2 AM $ 0.0344
-0.21%
$ 3.87 million $ 107,364
Dec 10, 1 AM $ 0.0344
+0.07%
$ 3.88 million $ 107,380
Dec 10, 12 AM $ 0.0344
+0.03%
$ 3.88 million $ 107,362
Dec 9, 11 PM $ 0.0343
-0.48%
$ 3.87 million $ 107,302
Dec 9, 10 PM $ 0.0343
-0.40%
$ 3.86 million $ 107,298
Dec 9, 9 PM $ 0.0344
+0.27%
$ 3.88 million $ 107,411
Dec 9, 8 PM $ 0.0343
-0.37%
$ 3.86 million $ 107,385
Dec 9, 7 PM $ 0.0344
-0.14%
$ 3.88 million $ 107,251
Dec 9, 6 PM $ 0.0344
+0.41%
$ 3.88 million $ 107,166
Dec 9, 5 PM $ 0.0344
-2.10%
$ 3.88 million $ 107,431
Dec 9, 4 PM $ 0.035
+0.88%
$ 3.95 million $ 108,885
Dec 9, 3 PM $ 0.0347
+2.47%
$ 3.91 million $ 106,253
Dec 9, 2 PM $ 0.0338
+0.24%
$ 3.82 million $ 106,254
Dec 9, 1 PM $ 0.0338
+0.58%
$ 3.81 million $ 106,282
Dec 9, 12 PM $ 0.0336
-0.04%
$ 3.79 million $ 106,230
Dec 9, 11 AM $ 0.0336
+0.09%
$ 3.79 million $ 106,248
Dec 9, 10 AM $ 0.0336
-0.14%
$ 3.78 million $ 106,248
Dec 9, 9 AM $ 0.0336
+0.13%
$ 3.79 million $ 106,212
Dec 9, 8 AM $ 0.0336
+0.32%
$ 3.78 million $ 106,442
Dec 9, 7 AM $ 0.0334
-0.06%
$ 3.77 million $ 105,742
Dec 9, 6 AM $ 0.0335
+0.17%
$ 3.77 million $ 105,805
Dec 9, 5 AM $ 0.0334
+0.14%
$ 3.77 million $ 105,819
Dec 9, 4 AM $ 0.0334
+0.92%
$ 3.77 million $ 105,677
Dec 9, 3 AM $ 0.0331
+0.29%
$ 3.73 million $ 105,548
Dec 9, 2 AM $ 0.0332
+0.01%
$ 3.74 million $ 105,686
Dec 9, 1 AM $ 0.0331
-0.51%
$ 3.73 million $ 105,720
Dec 9, 12 AM $ 0.0333
+0.06%
$ 3.76 million $ 105,653
Dec 8, 11 PM $ 0.0333
+0.00%
$ 3.76 million $ 105,688
Dec 8, 10 PM $ 0.0333
+1.40%
$ 3.76 million $ 105,682