Colony Historical Data

CLY Page 72
Download
Date Close Price change Market cap Trading volume
Nov 14, 4 AM $ 0.0339
-2.78%
$ 3.82 million $ 106,793
Nov 14, 3 AM $ 0.0349
-0.06%
$ 3.93 million $ 106,673
Nov 14, 2 AM $ 0.0349
-0.36%
$ 3.93 million $ 106,803
Nov 14, 1 AM $ 0.0349
+0.13%
$ 3.93 million $ 106,719
Nov 14, 12 AM $ 0.0348
-0.07%
$ 3.93 million $ 106,837
Nov 13, 11 PM $ 0.0349
+0.87%
$ 3.93 million $ 106,842
Nov 13, 10 PM $ 0.0346
-0.27%
$ 3.9 million $ 106,908
Nov 13, 9 PM $ 0.0347
-0.25%
$ 3.91 million $ 106,911
Nov 13, 8 PM $ 0.0348
-0.97%
$ 3.92 million $ 106,949
Nov 13, 7 PM $ 0.0351
-0.74%
$ 3.96 million $ 107,004
Nov 13, 6 PM $ 0.0354
-1.83%
$ 3.99 million $ 106,960
Nov 13, 5 PM $ 0.036
-1.58%
$ 4.06 million $ 107,053
Nov 13, 4 PM $ 0.0366
-1.13%
$ 4.12 million $ 106,850
Nov 13, 3 PM $ 0.037
-0.09%
$ 4.17 million $ 107,050
Nov 13, 2 PM $ 0.037
-0.55%
$ 4.17 million $ 106,977
Nov 13, 1 PM $ 0.0373
+0.55%
$ 4.2 million $ 107,088
Nov 13, 12 PM $ 0.0371
+0.00%
$ 4.18 million $ 107,070
Nov 13, 11 AM $ 0.0371
+0.32%
$ 4.18 million $ 107,328
Nov 13, 10 AM $ 0.0369
+2.53%
$ 4.16 million $ 107,238
Nov 13, 9 AM $ 0.036
-9.95%
$ 4.05 million $ 108,074
Nov 13, 8 AM $ 0.04
+0.07%
$ 4.51 million $ 104,959
Nov 13, 7 AM $ 0.04
-1.22%
$ 4.51 million $ 105,132
Nov 13, 6 AM $ 0.0406
-0.60%
$ 4.57 million $ 104,897
Nov 13, 5 AM $ 0.0408
+3.06%
$ 4.6 million $ 105,016
Nov 13, 4 AM $ 0.0396
+0.22%
$ 4.46 million $ 103,388
Nov 13, 3 AM $ 0.0395
+1.83%
$ 4.45 million $ 103,664
Nov 13, 2 AM $ 0.0388
+0.20%
$ 4.37 million $ 103,404
Nov 13, 1 AM $ 0.0388
+1.28%
$ 4.37 million $ 103,579
Nov 13, 12 AM $ 0.0383
+0.08%
$ 4.32 million $ 103,389
Nov 12, 11 PM $ 0.0383
+0.15%
$ 4.31 million $ 103,472
Nov 12, 10 PM $ 0.0382
-0.08%
$ 4.31 million $ 103,317
Nov 12, 9 PM $ 0.0382
-0.03%
$ 4.31 million $ 103,266
Nov 12, 8 PM $ 0.0382
-0.43%
$ 4.3 million $ 103,324
Nov 12, 7 PM $ 0.0384
+0.02%
$ 4.33 million $ 103,234
Nov 12, 6 PM $ 0.0383
-0.10%
$ 4.32 million $ 103,389
Nov 12, 5 PM $ 0.0384
-0.39%
$ 4.32 million $ 103,488
Nov 12, 4 PM $ 0.0387
-5.11%
$ 4.37 million $ 103,601
Nov 12, 3 PM $ 0.041
-0.71%
$ 4.62 million $ 103,613
Nov 12, 2 PM $ 0.0413
-0.16%
$ 4.66 million $ 103,646
Nov 12, 1 PM $ 0.0414
+0.35%
$ 4.66 million $ 103,714
Nov 12, 12 PM $ 0.0412
-0.23%
$ 4.65 million $ 103,647
Nov 12, 11 AM $ 0.0413
+0.49%
$ 4.66 million $ 103,683
Nov 12, 10 AM $ 0.0411
+0.09%
$ 4.64 million $ 103,590
Nov 12, 9 AM $ 0.0411
+0.72%
$ 4.64 million $ 103,699
Nov 12, 8 AM $ 0.0408
-0.28%
$ 4.6 million $ 103,510
Nov 12, 7 AM $ 0.041
+0.17%
$ 4.62 million $ 103,401
Nov 12, 6 AM $ 0.0409
+0.50%
$ 4.61 million $ 103,640
Nov 12, 5 AM $ 0.0407
-0.12%
$ 4.6 million $ 103,635
Nov 12, 4 AM $ 0.0408
+0.09%
$ 4.6 million $ 103,537
Nov 12, 3 AM $ 0.0407
-0.05%
$ 4.6 million $ 103,622