Colony Historical Data

CLY Page 68
Download
Date Close Price change Market cap Trading volume
Nov 22, 12 PM $ 0.0337
-0.06%
$ 3.81 million $ 104,099
Nov 22, 11 AM $ 0.0337
+0.06%
$ 3.8 million $ 104,160
Nov 22, 10 AM $ 0.0337
+0.05%
$ 3.8 million $ 104,271
Nov 22, 9 AM $ 0.0337
+0.03%
$ 3.8 million $ 104,157
Nov 22, 8 AM $ 0.0337
-0.06%
$ 3.8 million $ 102,858
Nov 22, 7 AM $ 0.0338
+0.12%
$ 3.81 million $ 102,681
Nov 22, 6 AM $ 0.0337
+0.03%
$ 3.8 million $ 104,237
Nov 22, 5 AM $ 0.0337
-0.09%
$ 3.8 million $ 104,204
Nov 22, 4 AM $ 0.0337
+0.00%
$ 3.8 million $ 104,246
Nov 22, 3 AM $ 0.0337
-0.03%
$ 3.8 million $ 104,275
Nov 22, 2 AM $ 0.0337
-0.06%
$ 3.8 million $ 104,166
Nov 22, 1 AM $ 0.0338
+0.09%
$ 3.8 million $ 104,277
Nov 22, 12 AM $ 0.0338
+0.00%
$ 3.8 million $ 104,377
Nov 21, 11 PM $ 0.0337
+0.02%
$ 3.8 million $ 104,352
Nov 21, 10 PM $ 0.0337
+0.03%
$ 3.8 million $ 104,268
Nov 21, 9 PM $ 0.0338
+0.14%
$ 3.81 million $ 104,323
Nov 21, 8 PM $ 0.0338
+0.12%
$ 3.8 million $ 104,338
Nov 21, 7 PM $ 0.0337
+0.00%
$ 3.8 million $ 104,192
Nov 21, 6 PM $ 0.0337
-0.35%
$ 3.8 million $ 104,325
Nov 21, 5 PM $ 0.0337
+0.59%
$ 3.8 million $ 104,270
Nov 21, 4 PM $ 0.0335
+0.37%
$ 3.78 million $ 104,162
Nov 21, 3 PM $ 0.0334
-0.07%
$ 3.76 million $ 104,038
Nov 21, 2 PM $ 0.0334
+0.03%
$ 3.77 million $ 104,027
Nov 21, 1 PM $ 0.0334
+0.00%
$ 3.76 million $ 104,002
Nov 21, 12 PM $ 0.0333
-0.98%
$ 3.76 million $ 104,151
Nov 21, 11 AM $ 0.0337
-0.51%
$ 3.8 million $ 103,997
Nov 21, 10 AM $ 0.0338
-1.01%
$ 3.82 million $ 104,094
Nov 21, 9 AM $ 0.0342
-0.12%
$ 3.85 million $ 104,175
Nov 21, 8 AM $ 0.0342
+0.00%
$ 3.86 million $ 104,154
Nov 21, 7 AM $ 0.0342
-3.91%
$ 3.86 million $ 104,602
Nov 21, 6 AM $ 0.0356
+0.00%
$ 4.02 million $ 104,428
Nov 21, 5 AM $ 0.0356
-0.05%
$ 4.01 million $ 104,513
Nov 21, 4 AM $ 0.0356
-0.47%
$ 4.02 million $ 104,444
Nov 21, 3 AM $ 0.0357
-0.29%
$ 4.03 million $ 104,532
Nov 21, 2 AM $ 0.0358
-0.14%
$ 4.04 million $ 104,450
Nov 21, 1 AM $ 0.0357
-0.54%
$ 4.02 million $ 104,449
Nov 21, 12 AM $ 0.0358
+0.30%
$ 4.03 million $ 104,316
Nov 20, 11 PM $ 0.0357
-0.44%
$ 4.03 million $ 104,358
Nov 20, 10 PM $ 0.0358
-0.13%
$ 4.03 million $ 104,277
Nov 20, 9 PM $ 0.0358
+0.67%
$ 4.04 million $ 104,291
Nov 20, 8 PM $ 0.0357
+0.52%
$ 4.02 million $ 104,239
Nov 20, 7 PM $ 0.0355
-0.69%
$ 4.01 million $ 104,198
Nov 20, 6 PM $ 0.0358
+0.07%
$ 4.03 million $ 104,267
Nov 20, 5 PM $ 0.0358
-0.87%
$ 4.03 million $ 104,334
Nov 20, 4 PM $ 0.0361
-3.65%
$ 4.07 million $ 104,373
Nov 20, 3 PM $ 0.0375
+0.39%
$ 4.23 million $ 104,209
Nov 20, 2 PM $ 0.0373
-0.21%
$ 4.21 million $ 104,271
Nov 20, 1 PM $ 0.0374
+0.11%
$ 4.22 million $ 104,410
Nov 20, 12 PM $ 0.0374
+0.23%
$ 4.21 million $ 104,472
Nov 20, 11 AM $ 0.0374
-0.33%
$ 4.22 million $ 104,499