Colony Historical Data

CLY Page 63
Download
Date Close Price change Market cap Trading volume
Dec 2, 7 PM $ 0.0315
+0.38%
$ 3.55 million $ 102,933
Dec 2, 6 PM $ 0.0314
+0.27%
$ 3.54 million $ 102,669
Dec 2, 5 PM $ 0.0314
+0.09%
$ 3.53 million $ 103,001
Dec 2, 4 PM $ 0.0314
+1.50%
$ 3.54 million $ 103,587
Dec 2, 3 PM $ 0.0309
+3.27%
$ 3.49 million $ 103,008
Dec 2, 2 PM $ 0.03
+1.81%
$ 3.38 million $ 103,087
Dec 2, 1 PM $ 0.0294
+1.04%
$ 3.32 million $ 103,065
Dec 2, 12 PM $ 0.0291
+0.14%
$ 3.28 million $ 102,854
Dec 2, 11 AM $ 0.0291
+0.00%
$ 3.28 million $ 102,854
Dec 2, 10 AM $ 0.029
+0.41%
$ 3.27 million $ 102,946
Dec 2, 9 AM $ 0.0289
+0.03%
$ 3.26 million $ 102,756
Dec 2, 8 AM $ 0.0289
+0.10%
$ 3.26 million $ 102,414
Dec 2, 7 AM $ 0.0289
-0.10%
$ 3.25 million $ 102,758
Dec 2, 6 AM $ 0.0289
+0.24%
$ 3.25 million $ 102,690
Dec 2, 5 AM $ 0.0288
+0.10%
$ 3.25 million $ 102,406
Dec 2, 4 AM $ 0.0288
-0.03%
$ 3.25 million $ 102,412
Dec 2, 3 AM $ 0.0288
-0.10%
$ 3.25 million $ 102,628
Dec 2, 2 AM $ 0.0288
-0.14%
$ 3.25 million $ 102,743
Dec 2, 1 AM $ 0.0288
+1.28%
$ 3.25 million $ 102,673
Dec 2, 12 AM $ 0.0285
+0.07%
$ 3.21 million $ 102,541
Dec 1, 11 PM $ 0.0284
+0.34%
$ 3.21 million $ 102,755
Dec 1, 10 PM $ 0.0285
+0.00%
$ 3.21 million $ 102,719
Dec 1, 9 PM $ 0.0284
+0.59%
$ 3.21 million $ 102,863
Dec 1, 8 PM $ 0.0282
+0.80%
$ 3.18 million $ 102,855
Dec 1, 7 PM $ 0.028
-1.00%
$ 3.16 million $ 102,697
Dec 1, 6 PM $ 0.0284
+0.04%
$ 3.19 million $ 102,752
Dec 1, 5 PM $ 0.0283
-0.10%
$ 3.2 million $ 102,803
Dec 1, 4 PM $ 0.0284
-0.24%
$ 3.2 million $ 102,789
Dec 1, 3 PM $ 0.0284
-1.26%
$ 3.21 million $ 102,719
Dec 1, 2 PM $ 0.0288
+0.00%
$ 3.24 million $ 102,617
Dec 1, 1 PM $ 0.0288
-0.14%
$ 3.24 million $ 102,537
Dec 1, 12 PM $ 0.0288
-1.42%
$ 3.24 million $ 101,952
Dec 1, 11 AM $ 0.0292
+0.07%
$ 3.29 million $ 102,599
Dec 1, 10 AM $ 0.0292
-0.17%
$ 3.29 million $ 102,640
Dec 1, 9 AM $ 0.0292
-0.06%
$ 3.29 million $ 102,663
Dec 1, 8 AM $ 0.0292
+1.71%
$ 3.29 million $ 103,074
Dec 1, 7 AM $ 0.0287
-0.07%
$ 3.24 million $ 102,590
Dec 1, 6 AM $ 0.0287
+0.00%
$ 3.24 million $ 106,444
Dec 1, 5 AM $ 0.0287
-0.03%
$ 3.24 million $ 106,517
Dec 1, 4 AM $ 0.0287
-0.78%
$ 3.24 million $ 106,538
Dec 1, 3 AM $ 0.029
-0.99%
$ 3.26 million $ 106,540
Dec 1, 2 AM $ 0.0292
-0.06%
$ 3.3 million $ 106,574
Dec 1, 1 AM $ 0.0294
-0.22%
$ 3.31 million $ 106,572
Dec 1, 12 AM $ 0.0294
-3.19%
$ 3.32 million $ 106,795
Nov 30, 11 PM $ 0.0303
-1.21%
$ 3.42 million $ 106,767
Nov 30, 10 PM $ 0.0306
+0.19%
$ 3.46 million $ 106,804
Nov 30, 9 PM $ 0.0306
-0.20%
$ 3.45 million $ 106,605
Nov 30, 8 PM $ 0.0307
+0.03%
$ 3.46 million $ 106,618
Nov 30, 7 PM $ 0.0307
+0.01%
$ 3.46 million $ 106,666
Nov 30, 6 PM $ 0.0307
-1.95%
$ 3.46 million $ 106,763