Colony Historical Data

CLY Page 60
Download
Date Close Price change Market cap Trading volume
Dec 8, 10 PM $ 0.0333
+1.40%
$ 3.76 million $ 105,682
Dec 8, 9 PM $ 0.0329
+0.13%
$ 3.7 million $ 105,411
Dec 8, 8 PM $ 0.0328
+0.28%
$ 3.7 million $ 105,611
Dec 8, 7 PM $ 0.0329
-0.22%
$ 3.7 million $ 105,623
Dec 8, 6 PM $ 0.0331
+1.16%
$ 3.74 million $ 105,451
Dec 8, 5 PM $ 0.0328
-0.24%
$ 3.7 million $ 105,393
Dec 8, 4 PM $ 0.0328
-0.09%
$ 3.71 million $ 105,378
Dec 8, 3 PM $ 0.0328
-0.06%
$ 3.69 million $ 105,597
Dec 8, 2 PM $ 0.0328
-0.06%
$ 3.7 million $ 105,225
Dec 8, 1 PM $ 0.0328
+0.00%
$ 3.7 million $ 105,489
Dec 8, 12 PM $ 0.0328
+0.01%
$ 3.7 million $ 105,472
Dec 8, 11 AM $ 0.0328
+0.09%
$ 3.7 million $ 105,402
Dec 8, 10 AM $ 0.0328
+0.12%
$ 3.7 million $ 105,469
Dec 8, 9 AM $ 0.0328
+1.10%
$ 3.7 million $ 105,472
Dec 8, 8 AM $ 0.0325
+0.60%
$ 3.66 million $ 105,396
Dec 8, 7 AM $ 0.0323
-0.27%
$ 3.64 million $ 105,372
Dec 8, 6 AM $ 0.0324
+0.57%
$ 3.65 million $ 105,247
Dec 8, 5 AM $ 0.0323
+0.05%
$ 3.64 million $ 105,246
Dec 8, 4 AM $ 0.0322
+0.29%
$ 3.64 million $ 105,228
Dec 8, 3 AM $ 0.0323
+0.27%
$ 3.65 million $ 105,263
Dec 8, 2 AM $ 0.0322
-0.12%
$ 3.64 million $ 105,234
Dec 8, 1 AM $ 0.0322
-0.27%
$ 3.63 million $ 105,298
Dec 8, 12 AM $ 0.0323
-0.03%
$ 3.64 million $ 105,231
Dec 7, 11 PM $ 0.0323
+0.00%
$ 3.63 million $ 105,290
Dec 7, 10 PM $ 0.0323
-0.51%
$ 3.63 million $ 105,257
Dec 7, 9 PM $ 0.0324
-2.09%
$ 3.65 million $ 105,574
Dec 7, 8 PM $ 0.0331
+0.00%
$ 3.73 million $ 105,288
Dec 7, 7 PM $ 0.0331
-0.23%
$ 3.73 million $ 105,372
Dec 7, 6 PM $ 0.0329
+2.29%
$ 3.71 million $ 105,576
Dec 7, 5 PM $ 0.0322
+1.79%
$ 3.63 million $ 105,323
Dec 7, 4 PM $ 0.0316
+0.85%
$ 3.57 million $ 105,184
Dec 7, 3 PM $ 0.0314
-0.07%
$ 3.54 million $ 105,150
Dec 7, 2 PM $ 0.0314
-0.72%
$ 3.54 million $ 105,356
Dec 7, 1 PM $ 0.0317
-0.01%
$ 3.56 million $ 105,180
Dec 7, 12 PM $ 0.0317
+0.90%
$ 3.57 million $ 105,150
Dec 7, 11 AM $ 0.0314
+0.03%
$ 3.54 million $ 105,137
Dec 7, 10 AM $ 0.0314
+0.14%
$ 3.54 million $ 105,079
Dec 7, 9 AM $ 0.0316
-0.45%
$ 3.56 million $ 105,228
Dec 7, 8 AM $ 0.0317
-0.03%
$ 3.57 million $ 105,141
Dec 7, 7 AM $ 0.0317
+0.00%
$ 3.58 million $ 105,135
Dec 7, 6 AM $ 0.0317
-0.01%
$ 3.58 million $ 105,070
Dec 7, 5 AM $ 0.0317
-0.28%
$ 3.58 million $ 105,110
Dec 7, 4 AM $ 0.0317
+0.03%
$ 3.58 million $ 105,119
Dec 7, 3 AM $ 0.0317
-0.06%
$ 3.57 million $ 105,265
Dec 7, 2 AM $ 0.0317
+0.04%
$ 3.57 million $ 105,199
Dec 7, 1 AM $ 0.0317
-0.07%
$ 3.57 million $ 105,269
Dec 7, 12 AM $ 0.0317
+0.00%
$ 3.57 million $ 105,253
Dec 6, 11 PM $ 0.0316
-0.28%
$ 3.56 million $ 105,179
Dec 6, 10 PM $ 0.0317
-0.08%
$ 3.57 million $ 105,310
Dec 6, 9 PM $ 0.0317
-0.11%
$ 3.57 million $ 105,269