Colony Historical Data

CLY Page 74
Download
Date Close Price change Market cap Trading volume
Nov 10, 12 AM $ 0.0426
+0.93%
$ 4.8 million $ 104,135
Nov 9, 11 PM $ 0.0422
-0.02%
$ 4.76 million $ 103,906
Nov 9, 10 PM $ 0.0422
-0.02%
$ 4.75 million $ 103,854
Nov 9, 9 PM $ 0.0422
+0.23%
$ 4.76 million $ 103,828
Nov 9, 8 PM $ 0.0422
-0.09%
$ 4.75 million $ 103,743
Nov 9, 7 PM $ 0.0422
+0.00%
$ 4.76 million $ 108,180
Nov 9, 6 PM $ 0.0422
-0.02%
$ 4.76 million $ 108,073
Nov 9, 5 PM $ 0.0422
-0.26%
$ 4.75 million $ 108,035
Nov 9, 4 PM $ 0.0422
+0.00%
$ 4.76 million $ 108,173
Nov 9, 3 PM $ 0.0422
-0.22%
$ 4.76 million $ 108,251
Nov 9, 2 PM $ 0.0423
+2.25%
$ 4.76 million $ 108,314
Nov 9, 1 PM $ 0.0413
+0.48%
$ 4.66 million $ 108,109
Nov 9, 12 PM $ 0.0411
+0.31%
$ 4.64 million $ 108,009
Nov 9, 11 AM $ 0.041
+0.76%
$ 4.62 million $ 107,964
Nov 9, 10 AM $ 0.0406
+0.00%
$ 4.58 million $ 107,896
Nov 9, 9 AM $ 0.0406
-0.08%
$ 4.58 million $ 108,085
Nov 9, 8 AM $ 0.0406
-0.05%
$ 4.58 million $ 107,907
Nov 9, 7 AM $ 0.0407
+0.38%
$ 4.58 million $ 107,969
Nov 9, 6 AM $ 0.0405
+0.62%
$ 4.57 million $ 107,806
Nov 9, 5 AM $ 0.0403
-0.10%
$ 4.54 million $ 103,811
Nov 9, 4 AM $ 0.0403
-1.12%
$ 4.55 million $ 103,770
Nov 9, 3 AM $ 0.0407
-0.74%
$ 4.59 million $ 103,586
Nov 9, 2 AM $ 0.041
-1.86%
$ 4.63 million $ 107,894
Nov 9, 1 AM $ 0.0418
+0.13%
$ 4.71 million $ 107,907
Nov 9, 12 AM $ 0.0418
-1.01%
$ 4.71 million $ 107,951
Nov 8, 11 PM $ 0.0422
+0.30%
$ 4.76 million $ 108,016
Nov 8, 10 PM $ 0.042
+0.00%
$ 4.74 million $ 108,002
Nov 8, 9 PM $ 0.042
+0.60%
$ 4.74 million $ 108,142
Nov 8, 8 PM $ 0.0418
+0.02%
$ 4.71 million $ 108,112
Nov 8, 7 PM $ 0.0418
+0.05%
$ 4.71 million $ 107,997
Nov 8, 6 PM $ 0.0417
+0.12%
$ 4.71 million $ 107,936
Nov 8, 5 PM $ 0.0417
-0.15%
$ 4.7 million $ 107,973
Nov 8, 4 PM $ 0.0418
-0.25%
$ 4.71 million $ 107,758
Nov 8, 3 PM $ 0.042
-1.29%
$ 4.73 million $ 107,868
Nov 8, 2 PM $ 0.0425
-0.28%
$ 4.79 million $ 107,899
Nov 8, 1 PM $ 0.0425
-1.34%
$ 4.79 million $ 108,152
Nov 8, 12 PM $ 0.0431
+0.02%
$ 4.86 million $ 107,925
Nov 8, 11 AM $ 0.0431
-0.09%
$ 4.86 million $ 107,920
Nov 8, 10 AM $ 0.0431
+0.10%
$ 4.86 million $ 108,071
Nov 8, 9 AM $ 0.0431
+0.39%
$ 4.86 million $ 108,104
Nov 8, 8 AM $ 0.0429
-0.17%
$ 4.84 million $ 108,097
Nov 8, 7 AM $ 0.043
+0.31%
$ 4.85 million $ 108,137
Nov 8, 6 AM $ 0.0429
-0.38%
$ 4.83 million $ 108,083
Nov 8, 5 AM $ 0.043
+0.28%
$ 4.85 million $ 107,936
Nov 8, 4 AM $ 0.0429
-1.96%
$ 4.83 million $ 108,309
Nov 8, 3 AM $ 0.0437
+0.01%
$ 4.93 million $ 108,190
Nov 8, 2 AM $ 0.0437
+1.46%
$ 4.93 million $ 108,145
Nov 8, 1 AM $ 0.0431
-0.07%
$ 4.86 million $ 104,028
Nov 8, 12 AM $ 0.0432
-0.33%
$ 4.87 million $ 104,115
Nov 7, 11 PM $ 0.0433
-0.82%
$ 4.89 million $ 108,129