Colony Historical Data

CLY Page 66
Download
Date Close Price change Market cap Trading volume
Nov 26, 3 PM $ 0.0344
-0.42%
$ 3.88 million $ 103,056
Nov 26, 2 PM $ 0.0346
-0.06%
$ 3.9 million $ 103,033
Nov 26, 1 PM $ 0.0346
+0.08%
$ 3.9 million $ 103,115
Nov 26, 12 PM $ 0.0346
-0.45%
$ 3.9 million $ 103,064
Nov 26, 11 AM $ 0.0348
+0.08%
$ 3.92 million $ 103,010
Nov 26, 10 AM $ 0.0348
+0.08%
$ 3.92 million $ 103,091
Nov 26, 9 AM $ 0.0347
-0.03%
$ 3.92 million $ 103,144
Nov 26, 8 AM $ 0.0347
+0.14%
$ 3.91 million $ 103,132
Nov 26, 7 AM $ 0.0347
+0.00%
$ 3.92 million $ 103,168
Nov 26, 6 AM $ 0.0348
+0.22%
$ 3.92 million $ 103,170
Nov 26, 5 AM $ 0.0346
-0.50%
$ 3.91 million $ 103,134
Nov 26, 4 AM $ 0.0347
+0.22%
$ 3.92 million $ 103,070
Nov 26, 3 AM $ 0.0347
-0.31%
$ 3.91 million $ 103,063
Nov 26, 2 AM $ 0.0348
+0.14%
$ 3.92 million $ 103,099
Nov 26, 1 AM $ 0.0348
-0.08%
$ 3.92 million $ 105,363
Nov 26, 12 AM $ 0.0348
+0.17%
$ 3.92 million $ 105,401
Nov 25, 11 PM $ 0.0347
+0.89%
$ 3.91 million $ 105,359
Nov 25, 10 PM $ 0.0344
-0.20%
$ 3.88 million $ 105,259
Nov 25, 9 PM $ 0.0345
+0.10%
$ 3.88 million $ 105,324
Nov 25, 8 PM $ 0.0344
+0.93%
$ 3.88 million $ 105,369
Nov 25, 7 PM $ 0.0341
-0.26%
$ 3.84 million $ 104,783
Nov 25, 6 PM $ 0.0342
-0.17%
$ 3.85 million $ 105,354
Nov 25, 5 PM $ 0.0342
-0.07%
$ 3.86 million $ 105,255
Nov 25, 4 PM $ 0.0343
-0.52%
$ 3.86 million $ 105,489
Nov 25, 3 PM $ 0.0344
-0.12%
$ 3.88 million $ 105,356
Nov 25, 2 PM $ 0.0345
-1.38%
$ 3.89 million $ 105,410
Nov 25, 1 PM $ 0.035
+0.00%
$ 3.94 million $ 105,385
Nov 25, 12 PM $ 0.035
-0.09%
$ 3.94 million $ 105,449
Nov 25, 11 AM $ 0.0351
+0.17%
$ 3.95 million $ 105,431
Nov 25, 10 AM $ 0.035
-0.20%
$ 3.93 million $ 105,353
Nov 25, 9 AM $ 0.035
+0.34%
$ 3.95 million $ 105,015
Nov 25, 8 AM $ 0.035
+0.08%
$ 3.94 million $ 105,246
Nov 25, 7 AM $ 0.0349
+0.03%
$ 3.94 million $ 105,272
Nov 25, 6 AM $ 0.0349
-0.45%
$ 3.94 million $ 105,252
Nov 25, 5 AM $ 0.035
-0.12%
$ 3.94 million $ 105,207
Nov 25, 4 AM $ 0.035
+0.03%
$ 3.94 million $ 105,275
Nov 25, 3 AM $ 0.035
-0.06%
$ 3.95 million $ 105,127
Nov 25, 2 AM $ 0.0351
+0.14%
$ 3.96 million $ 105,164
Nov 25, 1 AM $ 0.035
+0.00%
$ 3.95 million $ 105,135
Nov 25, 12 AM $ 0.035
+0.06%
$ 3.94 million $ 105,148
Nov 24, 11 PM $ 0.0351
+0.05%
$ 3.95 million $ 105,135
Nov 24, 10 PM $ 0.0351
+0.19%
$ 3.95 million $ 105,236
Nov 24, 9 PM $ 0.035
+0.30%
$ 3.95 million $ 105,193
Nov 24, 8 PM $ 0.0349
-0.17%
$ 3.93 million $ 105,292
Nov 24, 7 PM $ 0.035
+1.85%
$ 3.94 million $ 105,727
Nov 24, 6 PM $ 0.0343
+0.82%
$ 3.87 million $ 104,828
Nov 24, 5 PM $ 0.034
+1.20%
$ 3.84 million $ 104,865
Nov 24, 4 PM $ 0.0336
-0.12%
$ 3.79 million $ 104,714
Nov 24, 3 PM $ 0.0336
+0.34%
$ 3.79 million $ 104,781
Nov 24, 2 PM $ 0.0335
+0.08%
$ 3.77 million $ 104,795