Colony Historical Data

CLY Page 75
Download
Date Close Price change Market cap Trading volume
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
Nov 7, 10 PM $ 0.0436
+1.27%
$ 4.92 million $ 108,070
Nov 7, 9 PM $ 0.0432
+0.08%
$ 4.86 million $ 107,840
Nov 7, 8 PM $ 0.0431
-0.85%
$ 4.86 million $ 107,851
Nov 7, 7 PM $ 0.0435
-0.05%
$ 4.9 million $ 107,871
Nov 7, 6 PM $ 0.0434
+1.98%
$ 4.89 million $ 107,966
Nov 7, 5 PM $ 0.0425
+2.03%
$ 4.79 million $ 107,686
Nov 7, 4 PM $ 0.0417
+3.19%
$ 4.7 million $ 107,509
Nov 7, 3 PM $ 0.0404
+0.60%
$ 4.55 million $ 107,030
Nov 7, 2 PM $ 0.0401
+1.27%
$ 4.52 million $ 107,258
Nov 7, 1 PM $ 0.0396
-0.14%
$ 4.46 million $ 107,121
Nov 7, 12 PM $ 0.0397
-0.53%
$ 4.47 million $ 107,345
Nov 7, 11 AM $ 0.0399
-1.78%
$ 4.5 million $ 107,450
Nov 7, 10 AM $ 0.0406
+0.00%
$ 4.58 million $ 107,263
Nov 7, 9 AM $ 0.0406
+0.10%
$ 4.58 million $ 107,306
Nov 7, 8 AM $ 0.0406
+0.42%
$ 4.58 million $ 107,327
Nov 7, 7 AM $ 0.0404
+0.95%
$ 4.56 million $ 107,399
Nov 7, 6 AM $ 0.0401
+0.44%
$ 4.52 million $ 107,543
Nov 7, 5 AM $ 0.0399
+0.63%
$ 4.5 million $ 107,573
Nov 7, 4 AM $ 0.0396
-0.17%
$ 4.46 million $ 107,348
Nov 7, 3 AM $ 0.0396
+0.71%
$ 4.47 million $ 107,249
Nov 7, 2 AM $ 0.0393
+0.35%
$ 4.43 million $ 107,300
Nov 7, 1 AM $ 0.0393
+0.05%
$ 4.43 million $ 107,255
Nov 7, 12 AM $ 0.0393
-0.15%
$ 4.43 million $ 107,335
Nov 6, 11 PM $ 0.0393
+0.89%
$ 4.43 million $ 107,387
Nov 6, 10 PM $ 0.039
+0.04%
$ 4.4 million $ 107,378
Nov 6, 9 PM $ 0.039
+0.02%
$ 4.4 million $ 107,397
Nov 6, 8 PM $ 0.039
+0.47%
$ 4.4 million $ 107,402
Nov 6, 7 PM $ 0.0388
-0.19%
$ 4.38 million $ 107,178
Nov 6, 6 PM $ 0.0389
+0.71%
$ 4.38 million $ 107,286
Nov 6, 5 PM $ 0.0386
+0.10%
$ 4.36 million $ 103,813
Nov 6, 4 PM $ 0.0386
-1.04%
$ 4.35 million $ 104,077
Nov 6, 3 PM $ 0.0389
-1.99%
$ 4.39 million $ 104,089
Nov 6, 2 PM $ 0.0397
+0.22%
$ 4.48 million $ 104,021
Nov 6, 1 PM $ 0.0396
-0.34%
$ 4.47 million $ 103,864
Nov 6, 12 PM $ 0.0397
-0.73%
$ 4.48 million $ 104,032
Nov 6, 11 AM $ 0.04
+0.05%
$ 4.5 million $ 103,828
Nov 6, 10 AM $ 0.04
-0.05%
$ 4.5 million $ 103,916
Nov 6, 9 AM $ 0.04
-0.07%
$ 4.51 million $ 107,248
Nov 6, 8 AM $ 0.04
-0.02%
$ 4.51 million $ 107,237
Nov 6, 7 AM $ 0.04
-0.18%
$ 4.51 million $ 107,231
Nov 6, 6 AM $ 0.0401
-0.61%
$ 4.52 million $ 107,239
Nov 6, 5 AM $ 0.0403
+0.10%
$ 4.54 million $ 107,173
Nov 6, 4 AM $ 0.0402
-0.24%
$ 4.54 million $ 107,229
Nov 6, 3 AM $ 0.0404
-0.02%
$ 4.55 million $ 103,704
Nov 6, 2 AM $ 0.0404
+0.05%
$ 4.55 million $ 103,638
Nov 6, 1 AM $ 0.0403
-0.64%
$ 4.54 million $ 107,079
Nov 6, 12 AM $ 0.0406
-0.45%
$ 4.58 million $ 107,241
Nov 5, 11 PM $ 0.0408
-0.02%
$ 4.6 million $ 107,048