Colony Historical Data

CLY Page 64
Download
Date Close Price change Market cap Trading volume
Nov 30, 6 PM $ 0.0307
-1.95%
$ 3.46 million $ 106,763
Nov 30, 5 PM $ 0.0313
-0.03%
$ 3.53 million $ 106,707
Nov 30, 4 PM $ 0.0313
+0.01%
$ 3.53 million $ 106,734
Nov 30, 3 PM $ 0.0313
-0.02%
$ 3.53 million $ 106,710
Nov 30, 2 PM $ 0.0313
-0.32%
$ 3.53 million $ 106,651
Nov 30, 1 PM $ 0.0314
+0.88%
$ 3.54 million $ 106,535
Nov 30, 12 PM $ 0.0311
+1.73%
$ 3.51 million $ 107,370
Nov 30, 11 AM $ 0.0306
+0.05%
$ 3.45 million $ 106,510
Nov 30, 10 AM $ 0.0305
-0.23%
$ 3.44 million $ 106,616
Nov 30, 9 AM $ 0.031
+0.35%
$ 3.49 million $ 106,704
Nov 30, 8 AM $ 0.0309
-0.03%
$ 3.48 million $ 106,837
Nov 30, 7 AM $ 0.0309
-0.30%
$ 3.48 million $ 106,736
Nov 30, 6 AM $ 0.0309
-0.31%
$ 3.48 million $ 106,623
Nov 30, 5 AM $ 0.031
-0.79%
$ 3.49 million $ 106,710
Nov 30, 4 AM $ 0.0313
+0.09%
$ 3.52 million $ 106,708
Nov 30, 3 AM $ 0.0311
-0.75%
$ 3.51 million $ 106,621
Nov 30, 2 AM $ 0.0314
+0.01%
$ 3.53 million $ 106,648
Nov 30, 1 AM $ 0.0314
+0.03%
$ 3.54 million $ 106,639
Nov 30, 12 AM $ 0.0314
+0.03%
$ 3.54 million $ 106,717
Nov 29, 11 PM $ 0.0315
-0.20%
$ 3.55 million $ 106,682
Nov 29, 10 PM $ 0.0316
+0.12%
$ 3.56 million $ 106,719
Nov 29, 9 PM $ 0.0316
+0.08%
$ 3.56 million $ 106,829
Nov 29, 8 PM $ 0.0315
-0.45%
$ 3.56 million $ 106,666
Nov 29, 7 PM $ 0.0317
-0.74%
$ 3.57 million $ 106,736
Nov 29, 6 PM $ 0.0319
-0.85%
$ 3.6 million $ 106,815
Nov 29, 5 PM $ 0.0322
+0.36%
$ 3.63 million $ 102,915
Nov 29, 4 PM $ 0.0321
-0.18%
$ 3.62 million $ 102,928
Nov 29, 3 PM $ 0.0321
+0.03%
$ 3.62 million $ 102,979
Nov 29, 2 PM $ 0.0322
+0.09%
$ 3.63 million $ 102,966
Nov 29, 1 PM $ 0.0321
+0.09%
$ 3.62 million $ 106,886
Nov 29, 12 PM $ 0.0321
+0.00%
$ 3.62 million $ 104,501
Nov 29, 11 AM $ 0.0321
+0.36%
$ 3.62 million $ 104,519
Nov 29, 10 AM $ 0.0322
+0.27%
$ 3.62 million $ 101,692
Nov 29, 9 AM $ 0.0321
-0.17%
$ 3.61 million $ 107,348
Nov 29, 8 AM $ 0.0322
+0.26%
$ 3.63 million $ 107,388
Nov 29, 7 AM $ 0.0321
-0.38%
$ 3.62 million $ 107,373
Nov 29, 6 AM $ 0.0322
+1.07%
$ 3.64 million $ 103,581
Nov 29, 5 AM $ 0.0319
+0.00%
$ 3.6 million $ 103,432
Nov 29, 4 AM $ 0.0319
+0.12%
$ 3.59 million $ 103,549
Nov 29, 3 AM $ 0.0319
+0.00%
$ 3.6 million $ 107,484
Nov 29, 2 AM $ 0.0319
-0.09%
$ 3.59 million $ 107,396
Nov 29, 1 AM $ 0.0319
+0.00%
$ 3.6 million $ 107,379
Nov 29, 12 AM $ 0.0319
+0.04%
$ 3.6 million $ 107,410
Nov 28, 11 PM $ 0.0319
-0.09%
$ 3.6 million $ 107,513
Nov 28, 10 PM $ 0.0318
-1.71%
$ 3.59 million $ 107,604
Nov 28, 9 PM $ 0.0323
-0.03%
$ 3.64 million $ 107,617
Nov 28, 8 PM $ 0.0323
+0.01%
$ 3.64 million $ 107,706
Nov 28, 7 PM $ 0.0323
+0.12%
$ 3.64 million $ 107,708
Nov 28, 6 PM $ 0.0323
-0.01%
$ 3.64 million $ 107,617
Nov 28, 5 PM $ 0.0323
-0.08%
$ 3.63 million $ 107,525