Colony Historical Data

CLY Page 73
Download
Date Close Price change Market cap Trading volume
Nov 12, 2 AM $ 0.0407
-0.14%
$ 4.59 million $ 103,649
Nov 12, 1 AM $ 0.0408
+0.09%
$ 4.6 million $ 103,599
Nov 12, 12 AM $ 0.0408
+0.14%
$ 4.6 million $ 103,871
Nov 11, 11 PM $ 0.0407
+0.00%
$ 4.59 million $ 103,897
Nov 11, 10 PM $ 0.0407
-0.26%
$ 4.58 million $ 103,899
Nov 11, 9 PM $ 0.0408
-0.73%
$ 4.59 million $ 103,942
Nov 11, 8 PM $ 0.0411
+0.01%
$ 4.63 million $ 103,834
Nov 11, 7 PM $ 0.0411
-1.32%
$ 4.63 million $ 104,041
Nov 11, 6 PM $ 0.0416
-0.40%
$ 4.69 million $ 103,940
Nov 11, 5 PM $ 0.0418
-0.04%
$ 4.71 million $ 103,888
Nov 11, 4 PM $ 0.0418
-0.02%
$ 4.71 million $ 103,879
Nov 11, 3 PM $ 0.0418
-0.32%
$ 4.71 million $ 103,997
Nov 11, 2 PM $ 0.0419
+0.23%
$ 4.72 million $ 103,830
Nov 11, 1 PM $ 0.0419
+0.05%
$ 4.71 million $ 103,877
Nov 11, 12 PM $ 0.0419
-0.23%
$ 4.72 million $ 103,895
Nov 11, 11 AM $ 0.042
+0.11%
$ 4.72 million $ 103,904
Nov 11, 10 AM $ 0.0419
-0.14%
$ 4.72 million $ 103,821
Nov 11, 9 AM $ 0.042
+0.00%
$ 4.73 million $ 103,921
Nov 11, 8 AM $ 0.042
-0.18%
$ 4.73 million $ 103,921
Nov 11, 7 AM $ 0.0418
-1.75%
$ 4.71 million $ 104,233
Nov 11, 6 AM $ 0.0426
+0.07%
$ 4.8 million $ 103,971
Nov 11, 5 AM $ 0.0426
-1.07%
$ 4.8 million $ 104,044
Nov 11, 4 AM $ 0.043
-0.23%
$ 4.85 million $ 103,963
Nov 11, 3 AM $ 0.0431
-0.04%
$ 4.86 million $ 104,038
Nov 11, 2 AM $ 0.0431
-0.82%
$ 4.86 million $ 103,979
Nov 11, 1 AM $ 0.0434
+0.81%
$ 4.89 million $ 103,989
Nov 11, 12 AM $ 0.043
+0.00%
$ 4.85 million $ 103,777
Nov 10, 11 PM $ 0.043
+0.59%
$ 4.85 million $ 103,941
Nov 10, 10 PM $ 0.0428
+0.00%
$ 4.82 million $ 103,934
Nov 10, 9 PM $ 0.0428
+0.36%
$ 4.83 million $ 103,972
Nov 10, 8 PM $ 0.0426
+0.51%
$ 4.81 million $ 104,022
Nov 10, 7 PM $ 0.0424
+0.09%
$ 4.78 million $ 104,002
Nov 10, 6 PM $ 0.0424
-0.32%
$ 4.77 million $ 103,952
Nov 10, 5 PM $ 0.0425
-0.21%
$ 4.79 million $ 103,993
Nov 10, 4 PM $ 0.0426
-0.54%
$ 4.8 million $ 104,012
Nov 10, 3 PM $ 0.0428
+0.09%
$ 4.82 million $ 104,005
Nov 10, 2 PM $ 0.0428
-0.56%
$ 4.82 million $ 103,916
Nov 10, 1 PM $ 0.043
+0.54%
$ 4.85 million $ 103,996
Nov 10, 12 PM $ 0.0428
-0.11%
$ 4.82 million $ 103,966
Nov 10, 11 AM $ 0.0428
+0.16%
$ 4.82 million $ 104,070
Nov 10, 10 AM $ 0.0427
-0.74%
$ 4.81 million $ 104,037
Nov 10, 9 AM $ 0.043
+0.82%
$ 4.85 million $ 104,006
Nov 10, 8 AM $ 0.0427
-0.05%
$ 4.81 million $ 103,928
Nov 10, 7 AM $ 0.0427
+0.41%
$ 4.82 million $ 103,890
Nov 10, 6 AM $ 0.0426
-0.05%
$ 4.8 million $ 108,269
Nov 10, 5 AM $ 0.0426
-0.40%
$ 4.8 million $ 108,308
Nov 10, 4 AM $ 0.0428
+0.36%
$ 4.82 million $ 108,174
Nov 10, 3 AM $ 0.0426
-0.14%
$ 4.8 million $ 108,567
Nov 10, 2 AM $ 0.0427
+0.25%
$ 4.81 million $ 108,409
Nov 10, 1 AM $ 0.0425
-0.08%
$ 4.79 million $ 108,509