Colony Historical Data

CLY Page 70
Download
Date Close Price change Market cap Trading volume
Nov 18, 8 AM $ 0.0393
+0.80%
$ 4.43 million $ 109,043
Nov 18, 7 AM $ 0.0389
-0.02%
$ 4.39 million $ 108,896
Nov 18, 6 AM $ 0.0389
-0.11%
$ 4.39 million $ 108,953
Nov 18, 5 AM $ 0.0389
-0.23%
$ 4.38 million $ 108,911
Nov 18, 4 AM $ 0.0386
+0.00%
$ 4.35 million $ 108,890
Nov 18, 3 AM $ 0.0387
+1.28%
$ 4.36 million $ 108,939
Nov 18, 2 AM $ 0.0382
-0.80%
$ 4.31 million $ 108,728
Nov 18, 1 AM $ 0.0385
-0.72%
$ 4.35 million $ 108,873
Nov 18, 12 AM $ 0.0388
-0.30%
$ 4.38 million $ 108,777
Nov 17, 11 PM $ 0.0389
-0.42%
$ 4.39 million $ 108,659
Nov 17, 10 PM $ 0.0391
+0.33%
$ 4.41 million $ 108,749
Nov 17, 9 PM $ 0.039
-0.27%
$ 4.4 million $ 108,445
Nov 17, 8 PM $ 0.0392
+11.50%
$ 4.42 million $ 108,642
Nov 17, 7 PM $ 0.0351
-1.45%
$ 3.96 million $ 106,111
Nov 17, 6 PM $ 0.0357
-1.23%
$ 4.02 million $ 105,913
Nov 17, 5 PM $ 0.0363
-1.15%
$ 4.09 million $ 106,192
Nov 17, 4 PM $ 0.0367
-1.83%
$ 4.14 million $ 106,417
Nov 17, 3 PM $ 0.0374
-1.01%
$ 4.22 million $ 106,468
Nov 17, 2 PM $ 0.0378
+1.66%
$ 4.26 million $ 106,411
Nov 17, 1 PM $ 0.0372
-0.91%
$ 4.21 million $ 106,294
Nov 17, 12 PM $ 0.0375
+0.08%
$ 4.23 million $ 106,281
Nov 17, 11 AM $ 0.0375
-0.44%
$ 4.22 million $ 106,440
Nov 17, 10 AM $ 0.0376
-0.11%
$ 4.24 million $ 106,391
Nov 17, 9 AM $ 0.0377
+0.25%
$ 4.25 million $ 106,361
Nov 17, 8 AM $ 0.0376
-0.19%
$ 4.24 million $ 106,288
Nov 17, 7 AM $ 0.0377
+1.11%
$ 4.25 million $ 106,321
Nov 17, 6 AM $ 0.0373
+0.09%
$ 4.21 million $ 106,178
Nov 17, 5 AM $ 0.0373
-0.13%
$ 4.21 million $ 106,200
Nov 17, 4 AM $ 0.0373
+0.58%
$ 4.21 million $ 106,125
Nov 17, 3 AM $ 0.0372
+0.58%
$ 4.19 million $ 106,185
Nov 17, 2 AM $ 0.0369
+0.84%
$ 4.16 million $ 106,047
Nov 17, 1 AM $ 0.0364
+0.15%
$ 4.11 million $ 105,978
Nov 17, 12 AM $ 0.0364
-0.30%
$ 4.11 million $ 106,009
Nov 16, 11 PM $ 0.0365
+1.08%
$ 4.12 million $ 105,945
Nov 16, 10 PM $ 0.0361
+0.03%
$ 4.07 million $ 105,894
Nov 16, 9 PM $ 0.0361
+0.30%
$ 4.07 million $ 106,090
Nov 16, 8 PM $ 0.036
-0.25%
$ 4.06 million $ 105,996
Nov 16, 7 PM $ 0.0361
+1.76%
$ 4.07 million $ 106,046
Nov 16, 6 PM $ 0.0355
+3.96%
$ 4.01 million $ 106,004
Nov 16, 5 PM $ 0.0342
-1.18%
$ 3.85 million $ 105,289
Nov 16, 4 PM $ 0.0346
-3.09%
$ 3.9 million $ 105,264
Nov 16, 3 PM $ 0.0357
-0.75%
$ 4.02 million $ 105,228
Nov 16, 2 PM $ 0.036
+0.00%
$ 4.05 million $ 105,147
Nov 16, 1 PM $ 0.0362
-1.64%
$ 4.08 million $ 105,305
Nov 16, 12 PM $ 0.0368
+3.92%
$ 4.14 million $ 104,931
Nov 16, 11 AM $ 0.0354
-0.26%
$ 3.99 million $ 104,044
Nov 16, 10 AM $ 0.0354
+0.36%
$ 3.99 million $ 103,932
Nov 16, 9 AM $ 0.0353
+0.08%
$ 3.98 million $ 103,945
Nov 16, 8 AM $ 0.0353
+0.05%
$ 3.98 million $ 103,857
Nov 16, 7 AM $ 0.0353
+0.00%
$ 3.98 million $ 103,968