Colony Historical Data

CLY Page 67
Download
Date Close Price change Market cap Trading volume
Nov 24, 1 PM $ 0.0335
+0.41%
$ 3.77 million $ 104,601
Nov 24, 12 PM $ 0.0334
+0.11%
$ 3.76 million $ 104,535
Nov 24, 11 AM $ 0.0333
-0.06%
$ 3.76 million $ 104,534
Nov 24, 10 AM $ 0.0334
-0.13%
$ 3.76 million $ 104,596
Nov 24, 9 AM $ 0.0334
-1.89%
$ 3.77 million $ 104,818
Nov 24, 8 AM $ 0.0341
+0.15%
$ 3.84 million $ 104,572
Nov 24, 7 AM $ 0.034
+0.05%
$ 3.84 million $ 104,420
Nov 24, 6 AM $ 0.034
-0.17%
$ 3.83 million $ 102,920
Nov 24, 5 AM $ 0.0341
+0.03%
$ 3.84 million $ 104,407
Nov 24, 4 AM $ 0.0341
+0.14%
$ 3.84 million $ 104,387
Nov 24, 3 AM $ 0.034
+0.29%
$ 3.84 million $ 104,459
Nov 24, 2 AM $ 0.0339
+0.06%
$ 3.82 million $ 104,517
Nov 24, 1 AM $ 0.0339
+0.24%
$ 3.82 million $ 104,588
Nov 24, 12 AM $ 0.0338
-0.16%
$ 3.81 million $ 104,578
Nov 23, 11 PM $ 0.0338
+0.00%
$ 3.81 million $ 104,553
Nov 23, 10 PM $ 0.0338
-0.51%
$ 3.81 million $ 104,542
Nov 23, 9 PM $ 0.034
+0.54%
$ 3.83 million $ 104,506
Nov 23, 8 PM $ 0.0339
-0.17%
$ 3.82 million $ 104,475
Nov 23, 7 PM $ 0.0339
+0.00%
$ 3.82 million $ 104,404
Nov 23, 6 PM $ 0.0339
-0.06%
$ 3.82 million $ 104,281
Nov 23, 5 PM $ 0.0339
+0.00%
$ 3.83 million $ 104,357
Nov 23, 4 PM $ 0.0339
-0.15%
$ 3.82 million $ 104,242
Nov 23, 3 PM $ 0.0339
+0.43%
$ 3.83 million $ 104,265
Nov 23, 2 PM $ 0.034
+0.33%
$ 3.83 million $ 104,246
Nov 23, 1 PM $ 0.0339
+0.04%
$ 3.82 million $ 104,319
Nov 23, 12 PM $ 0.0339
+0.02%
$ 3.82 million $ 104,290
Nov 23, 11 AM $ 0.0339
+0.08%
$ 3.83 million $ 104,259
Nov 23, 10 AM $ 0.0339
+0.25%
$ 3.82 million $ 104,263
Nov 23, 9 AM $ 0.0338
-0.23%
$ 3.81 million $ 102,984
Nov 23, 8 AM $ 0.0339
-0.11%
$ 3.82 million $ 103,063
Nov 23, 7 AM $ 0.0339
-0.17%
$ 3.82 million $ 102,947
Nov 23, 6 AM $ 0.0339
+0.00%
$ 3.82 million $ 103,028
Nov 23, 5 AM $ 0.0339
-0.14%
$ 3.82 million $ 104,343
Nov 23, 4 AM $ 0.0339
-0.11%
$ 3.82 million $ 104,304
Nov 23, 3 AM $ 0.034
-0.03%
$ 3.83 million $ 104,187
Nov 23, 2 AM $ 0.034
+0.08%
$ 3.83 million $ 104,228
Nov 23, 1 AM $ 0.0339
+0.27%
$ 3.83 million $ 104,107
Nov 23, 12 AM $ 0.0339
-0.01%
$ 3.82 million $ 104,158
Nov 22, 11 PM $ 0.0339
-0.24%
$ 3.82 million $ 104,149
Nov 22, 10 PM $ 0.0339
+0.14%
$ 3.82 million $ 104,201
Nov 22, 9 PM $ 0.034
+0.00%
$ 3.83 million $ 104,094
Nov 22, 8 PM $ 0.034
+0.27%
$ 3.83 million $ 104,118
Nov 22, 7 PM $ 0.0339
+0.33%
$ 3.82 million $ 104,127
Nov 22, 6 PM $ 0.0338
+0.14%
$ 3.81 million $ 104,196
Nov 22, 5 PM $ 0.0337
+0.00%
$ 3.8 million $ 104,028
Nov 22, 4 PM $ 0.0337
-0.09%
$ 3.8 million $ 104,138
Nov 22, 3 PM $ 0.0337
+0.09%
$ 3.8 million $ 104,295
Nov 22, 2 PM $ 0.0337
-0.08%
$ 3.8 million $ 104,270
Nov 22, 1 PM $ 0.0337
-0.07%
$ 3.8 million $ 104,192
Nov 22, 12 PM $ 0.0337
-0.06%
$ 3.81 million $ 104,099