Colony Historical Data

CLY Page 69
Download
Date Close Price change Market cap Trading volume
Nov 20, 10 AM $ 0.0375
+0.41%
$ 4.22 million $ 104,430
Nov 20, 9 AM $ 0.0373
+0.10%
$ 4.21 million $ 104,433
Nov 20, 8 AM $ 0.0373
+0.00%
$ 4.2 million $ 104,103
Nov 20, 7 AM $ 0.0373
+0.03%
$ 4.2 million $ 103,948
Nov 20, 6 AM $ 0.0373
+0.08%
$ 4.2 million $ 103,960
Nov 20, 5 AM $ 0.0373
-0.04%
$ 4.2 million $ 103,898
Nov 20, 4 AM $ 0.0373
+0.57%
$ 4.19 million $ 104,011
Nov 20, 3 AM $ 0.0371
-0.08%
$ 4.19 million $ 103,896
Nov 20, 2 AM $ 0.0371
-0.05%
$ 4.19 million $ 103,868
Nov 20, 1 AM $ 0.0371
+0.56%
$ 4.19 million $ 103,953
Nov 20, 12 AM $ 0.0369
-0.10%
$ 4.16 million $ 103,762
Nov 19, 11 PM $ 0.037
+0.37%
$ 4.16 million $ 103,786
Nov 19, 10 PM $ 0.0369
-0.05%
$ 4.16 million $ 103,698
Nov 19, 9 PM $ 0.0369
+2.53%
$ 4.16 million $ 103,800
Nov 19, 8 PM $ 0.0361
-0.16%
$ 4.07 million $ 103,669
Nov 19, 7 PM $ 0.0362
-0.99%
$ 4.08 million $ 103,542
Nov 19, 6 PM $ 0.0365
-0.53%
$ 4.12 million $ 103,661
Nov 19, 5 PM $ 0.0367
-0.64%
$ 4.13 million $ 103,631
Nov 19, 4 PM $ 0.0368
-1.18%
$ 4.15 million $ 103,675
Nov 19, 3 PM $ 0.0373
-0.38%
$ 4.2 million $ 103,746
Nov 19, 2 PM $ 0.0374
-0.99%
$ 4.21 million $ 103,543
Nov 19, 1 PM $ 0.0377
-1.47%
$ 4.25 million $ 103,698
Nov 19, 12 PM $ 0.0383
+0.00%
$ 4.32 million $ 103,367
Nov 19, 11 AM $ 0.0383
-0.15%
$ 4.32 million $ 103,480
Nov 19, 10 AM $ 0.0383
+0.20%
$ 4.32 million $ 108,377
Nov 19, 9 AM $ 0.0382
-0.18%
$ 4.3 million $ 108,455
Nov 19, 8 AM $ 0.0382
+0.36%
$ 4.31 million $ 108,484
Nov 19, 7 AM $ 0.0378
-0.33%
$ 4.27 million $ 108,571
Nov 19, 6 AM $ 0.0379
-0.10%
$ 4.28 million $ 108,499
Nov 19, 5 AM $ 0.0379
-2.04%
$ 4.28 million $ 108,477
Nov 19, 4 AM $ 0.0387
-0.91%
$ 4.36 million $ 108,700
Nov 19, 3 AM $ 0.039
+0.02%
$ 4.4 million $ 108,535
Nov 19, 2 AM $ 0.039
+0.05%
$ 4.4 million $ 108,606
Nov 19, 1 AM $ 0.039
+0.05%
$ 4.4 million $ 108,670
Nov 19, 12 AM $ 0.039
-0.97%
$ 4.39 million $ 108,798
Nov 18, 11 PM $ 0.0393
-0.09%
$ 4.44 million $ 108,784
Nov 18, 10 PM $ 0.0394
-0.03%
$ 4.44 million $ 108,836
Nov 18, 9 PM $ 0.0394
-0.20%
$ 4.44 million $ 108,861
Nov 18, 8 PM $ 0.0395
+0.00%
$ 4.45 million $ 108,534
Nov 18, 7 PM $ 0.0395
-0.40%
$ 4.45 million $ 109,048
Nov 18, 6 PM $ 0.0396
-0.02%
$ 4.47 million $ 109,156
Nov 18, 5 PM $ 0.0396
+0.07%
$ 4.47 million $ 109,040
Nov 18, 4 PM $ 0.0396
+1.13%
$ 4.46 million $ 109,119
Nov 18, 3 PM $ 0.0392
+0.32%
$ 4.41 million $ 108,941
Nov 18, 2 PM $ 0.039
+0.69%
$ 4.39 million $ 109,163
Nov 18, 1 PM $ 0.0387
-0.90%
$ 4.36 million $ 103,948
Nov 18, 12 PM $ 0.039
-0.70%
$ 4.4 million $ 109,315
Nov 18, 11 AM $ 0.0393
+0.05%
$ 4.43 million $ 108,885
Nov 18, 10 AM $ 0.0393
+0.14%
$ 4.43 million $ 108,981
Nov 18, 9 AM $ 0.0392
-0.02%
$ 4.42 million $ 109,024