Colony Historical Data

CLY Page 71
Download
Date Close Price change Market cap Trading volume
Nov 16, 6 AM $ 0.0352
-0.14%
$ 3.97 million $ 103,863
Nov 16, 5 AM $ 0.0353
+0.80%
$ 3.98 million $ 104,007
Nov 16, 4 AM $ 0.035
-0.02%
$ 3.94 million $ 103,968
Nov 16, 3 AM $ 0.035
+0.13%
$ 3.94 million $ 104,023
Nov 16, 2 AM $ 0.0349
-0.33%
$ 3.94 million $ 104,017
Nov 16, 1 AM $ 0.035
-0.49%
$ 3.95 million $ 103,955
Nov 16, 12 AM $ 0.0352
-0.41%
$ 3.97 million $ 104,104
Nov 15, 11 PM $ 0.0354
+0.13%
$ 3.98 million $ 104,032
Nov 15, 10 PM $ 0.0353
-0.03%
$ 3.98 million $ 103,958
Nov 15, 9 PM $ 0.0353
-0.03%
$ 3.98 million $ 103,895
Nov 15, 8 PM $ 0.0353
-0.03%
$ 3.98 million $ 103,782
Nov 15, 7 PM $ 0.0353
-0.03%
$ 3.98 million $ 103,835
Nov 15, 6 PM $ 0.0353
+3.45%
$ 3.98 million $ 103,868
Nov 15, 5 PM $ 0.0341
+0.61%
$ 3.85 million $ 103,141
Nov 15, 4 PM $ 0.0339
-0.06%
$ 3.83 million $ 103,078
Nov 15, 3 PM $ 0.034
+0.09%
$ 3.83 million $ 103,093
Nov 15, 2 PM $ 0.034
+0.00%
$ 3.83 million $ 103,070
Nov 15, 1 PM $ 0.034
+0.00%
$ 3.83 million $ 103,073
Nov 15, 12 PM $ 0.0339
-0.08%
$ 3.83 million $ 103,072
Nov 15, 11 AM $ 0.034
+0.00%
$ 3.83 million $ 103,070
Nov 15, 10 AM $ 0.0339
-0.11%
$ 3.83 million $ 103,264
Nov 15, 9 AM $ 0.0339
-0.31%
$ 3.83 million $ 103,166
Nov 15, 8 AM $ 0.0339
-0.34%
$ 3.82 million $ 103,234
Nov 15, 7 AM $ 0.034
+0.14%
$ 3.84 million $ 103,199
Nov 15, 6 AM $ 0.034
+0.64%
$ 3.83 million $ 103,239
Nov 15, 5 AM $ 0.0339
+0.26%
$ 3.81 million $ 103,113
Nov 15, 4 AM $ 0.0338
-0.03%
$ 3.81 million $ 103,118
Nov 15, 3 AM $ 0.0339
+0.78%
$ 3.82 million $ 103,168
Nov 15, 2 AM $ 0.0336
+0.03%
$ 3.79 million $ 103,117
Nov 15, 1 AM $ 0.0336
+1.51%
$ 3.79 million $ 103,202
Nov 15, 12 AM $ 0.0331
-0.06%
$ 3.73 million $ 103,062
Nov 14, 11 PM $ 0.0332
-1.17%
$ 3.74 million $ 103,144
Nov 14, 10 PM $ 0.0336
-0.03%
$ 3.78 million $ 103,077
Nov 14, 9 PM $ 0.0336
+0.03%
$ 3.79 million $ 103,073
Nov 14, 8 PM $ 0.0336
-1.00%
$ 3.78 million $ 103,172
Nov 14, 7 PM $ 0.0339
+0.03%
$ 3.82 million $ 103,074
Nov 14, 6 PM $ 0.0338
+0.37%
$ 3.81 million $ 103,140
Nov 14, 5 PM $ 0.0338
+0.23%
$ 3.81 million $ 103,092
Nov 14, 4 PM $ 0.0337
+0.55%
$ 3.8 million $ 103,094
Nov 14, 3 PM $ 0.0335
+0.12%
$ 3.78 million $ 103,144
Nov 14, 2 PM $ 0.0335
+0.70%
$ 3.77 million $ 103,201
Nov 14, 1 PM $ 0.0333
+0.09%
$ 3.75 million $ 103,140
Nov 14, 12 PM $ 0.0332
-1.63%
$ 3.75 million $ 103,077
Nov 14, 11 AM $ 0.0338
-0.64%
$ 3.81 million $ 102,971
Nov 14, 10 AM $ 0.034
-0.06%
$ 3.83 million $ 105,184
Nov 14, 9 AM $ 0.034
-1.19%
$ 3.83 million $ 103,966
Nov 14, 8 AM $ 0.0343
-0.34%
$ 3.87 million $ 105,907
Nov 14, 7 AM $ 0.0344
+1.14%
$ 3.88 million $ 105,974
Nov 14, 6 AM $ 0.034
+0.01%
$ 3.84 million $ 106,062
Nov 14, 5 AM $ 0.034
+0.43%
$ 3.84 million $ 105,983