Colony Historical Data

CLY Page 65
Download
Date Close Price change Market cap Trading volume
Nov 28, 5 PM $ 0.0323
-0.08%
$ 3.63 million $ 107,525
Nov 28, 4 PM $ 0.0323
-0.32%
$ 3.64 million $ 106,655
Nov 28, 3 PM $ 0.0324
+0.64%
$ 3.65 million $ 107,411
Nov 28, 2 PM $ 0.0322
+0.56%
$ 3.63 million $ 107,464
Nov 28, 1 PM $ 0.032
+1.75%
$ 3.61 million $ 107,328
Nov 28, 12 PM $ 0.0316
+3.03%
$ 3.56 million $ 109,291
Nov 28, 11 AM $ 0.0306
+1.73%
$ 3.46 million $ 108,655
Nov 28, 10 AM $ 0.0301
-13.41%
$ 3.4 million $ 108,817
Nov 28, 9 AM $ 0.0348
+0.17%
$ 3.93 million $ 104,032
Nov 28, 8 AM $ 0.0347
-0.28%
$ 3.92 million $ 103,924
Nov 28, 7 AM $ 0.0348
-0.02%
$ 3.93 million $ 103,969
Nov 28, 6 AM $ 0.0349
-0.03%
$ 3.93 million $ 111,583
Nov 28, 5 AM $ 0.0349
+0.06%
$ 3.93 million $ 111,692
Nov 28, 4 AM $ 0.0349
+0.61%
$ 3.93 million $ 111,622
Nov 28, 3 AM $ 0.0349
+0.21%
$ 3.91 million $ 111,710
Nov 28, 2 AM $ 0.0348
+0.00%
$ 3.93 million $ 111,765
Nov 28, 1 AM $ 0.0348
+0.06%
$ 3.92 million $ 111,609
Nov 28, 12 AM $ 0.0348
-0.20%
$ 3.93 million $ 111,658
Nov 27, 11 PM $ 0.0348
+0.00%
$ 3.92 million $ 111,072
Nov 27, 10 PM $ 0.0349
+0.00%
$ 3.93 million $ 111,515
Nov 27, 9 PM $ 0.0347
-0.03%
$ 3.93 million $ 111,251
Nov 27, 8 PM $ 0.0347
-0.47%
$ 3.91 million $ 111,410
Nov 27, 7 PM $ 0.0348
-0.09%
$ 3.93 million $ 111,313
Nov 27, 6 PM $ 0.0349
-0.06%
$ 3.93 million $ 111,396
Nov 27, 5 PM $ 0.0347
-0.77%
$ 3.92 million $ 111,283
Nov 27, 4 PM $ 0.0351
+0.59%
$ 3.94 million $ 112,101
Nov 27, 3 PM $ 0.0349
+0.14%
$ 3.93 million $ 111,147
Nov 27, 2 PM $ 0.0349
-0.19%
$ 3.93 million $ 111,306
Nov 27, 1 PM $ 0.0349
-0.06%
$ 3.93 million $ 111,179
Nov 27, 12 PM $ 0.0349
+0.00%
$ 3.93 million $ 111,223
Nov 27, 11 AM $ 0.0349
-0.20%
$ 3.93 million $ 111,160
Nov 27, 10 AM $ 0.0349
-4.11%
$ 3.94 million $ 113,655
Nov 27, 9 AM $ 0.0364
-0.05%
$ 4.1 million $ 110,798
Nov 27, 8 AM $ 0.0365
-0.04%
$ 4.11 million $ 110,985
Nov 27, 7 AM $ 0.0364
-0.09%
$ 4.11 million $ 111,129
Nov 27, 6 AM $ 0.0365
+1.92%
$ 4.11 million $ 103,812
Nov 27, 5 AM $ 0.0357
-0.08%
$ 4.03 million $ 103,429
Nov 27, 4 AM $ 0.0358
+0.16%
$ 4.03 million $ 103,562
Nov 27, 3 AM $ 0.0358
+0.00%
$ 4.03 million $ 103,369
Nov 27, 2 AM $ 0.0357
-0.05%
$ 4.03 million $ 103,422
Nov 27, 1 AM $ 0.0358
+0.03%
$ 4.03 million $ 103,353
Nov 27, 12 AM $ 0.0357
-0.21%
$ 4.03 million $ 103,423
Nov 26, 11 PM $ 0.0358
+1.44%
$ 4.01 million $ 103,375
Nov 26, 10 PM $ 0.0353
+0.00%
$ 3.98 million $ 103,358
Nov 26, 9 PM $ 0.0353
+0.76%
$ 3.98 million $ 103,347
Nov 26, 8 PM $ 0.0351
+0.14%
$ 3.95 million $ 103,260
Nov 26, 7 PM $ 0.035
+0.75%
$ 3.95 million $ 103,136
Nov 26, 6 PM $ 0.0348
-0.33%
$ 3.92 million $ 103,176
Nov 26, 5 PM $ 0.0348
+1.21%
$ 3.93 million $ 103,175
Nov 26, 4 PM $ 0.0345
+0.34%
$ 3.89 million $ 103,051