Colony Historical Data

CLY Page 76
Download
Date Close Price change Market cap Trading volume
Nov 5, 11 PM $ 0.0408
-0.02%
$ 4.6 million $ 107,048
Nov 5, 10 PM $ 0.0408
+0.04%
$ 4.6 million $ 106,965
Nov 5, 9 PM $ 0.0408
-0.05%
$ 4.6 million $ 107,099
Nov 5, 8 PM $ 0.0408
+0.19%
$ 4.6 million $ 107,003
Nov 5, 7 PM $ 0.0407
-0.04%
$ 4.59 million $ 107,143
Nov 5, 6 PM $ 0.0407
-0.05%
$ 4.59 million $ 107,060
Nov 5, 5 PM $ 0.0407
+0.48%
$ 4.59 million $ 107,012
Nov 5, 4 PM $ 0.0405
+0.02%
$ 4.57 million $ 106,835
Nov 5, 3 PM $ 0.0404
-0.16%
$ 4.55 million $ 107,027
Nov 5, 2 PM $ 0.0404
+0.05%
$ 4.55 million $ 107,104
Nov 5, 1 PM $ 0.0403
+1.78%
$ 4.55 million $ 107,100
Nov 5, 12 PM $ 0.0396
+0.95%
$ 4.47 million $ 106,813
Nov 5, 11 AM $ 0.0393
-0.10%
$ 4.43 million $ 106,726
Nov 5, 10 AM $ 0.0393
-0.23%
$ 4.43 million $ 106,787
Nov 5, 9 AM $ 0.0393
-0.08%
$ 4.43 million $ 106,818
Nov 5, 8 AM $ 0.0393
+0.12%
$ 4.43 million $ 106,691
Nov 5, 7 AM $ 0.0392
+0.30%
$ 4.42 million $ 106,714
Nov 5, 6 AM $ 0.0391
+0.22%
$ 4.41 million $ 106,823
Nov 5, 5 AM $ 0.0391
+1.39%
$ 4.41 million $ 106,621
Nov 5, 4 AM $ 0.0386
-0.02%
$ 4.35 million $ 106,653
Nov 5, 3 AM $ 0.0386
+0.65%
$ 4.35 million $ 106,561
Nov 5, 2 AM $ 0.038
+2.40%
$ 4.29 million $ 106,730
Nov 5, 1 AM $ 0.0372
-1.88%
$ 4.2 million $ 106,491
Nov 5, 12 AM $ 0.0379
-0.02%
$ 4.27 million $ 106,498
Nov 4, 11 PM $ 0.0379
+0.30%
$ 4.27 million $ 106,483
Nov 4, 10 PM $ 0.0377
+4.46%
$ 4.26 million $ 106,626
Nov 4, 9 PM $ 0.0361
-1.89%
$ 4.07 million $ 105,847
Nov 4, 8 PM $ 0.0368
-1.71%
$ 4.14 million $ 106,265
Nov 4, 7 PM $ 0.0374
+0.64%
$ 4.22 million $ 106,387
Nov 4, 6 PM $ 0.0372
-1.34%
$ 4.2 million $ 106,459
Nov 4, 5 PM $ 0.0377
-2.16%
$ 4.25 million $ 106,472
Nov 4, 4 PM $ 0.0385
-2.78%
$ 4.34 million $ 106,752
Nov 4, 3 PM $ 0.0396
+0.19%
$ 4.46 million $ 106,526
Nov 4, 2 PM $ 0.0396
+0.12%
$ 4.46 million $ 106,847
Nov 4, 1 PM $ 0.0395
-0.32%
$ 4.46 million $ 106,641
Nov 4, 12 PM $ 0.0397
-0.55%
$ 4.47 million $ 106,635
Nov 4, 11 AM $ 0.0399
+1.90%
$ 4.5 million $ 106,605
Nov 4, 10 AM $ 0.0392
+0.51%
$ 4.42 million $ 106,129
Nov 4, 9 AM $ 0.039
+0.75%
$ 4.4 million $ 106,071
Nov 4, 8 AM $ 0.0387
+1.63%
$ 4.37 million $ 106,031
Nov 4, 7 AM $ 0.0381
+0.14%
$ 4.29 million $ 105,997
Nov 4, 6 AM $ 0.038
+1.20%
$ 4.29 million $ 105,800
Nov 4, 5 AM $ 0.0376
-3.44%
$ 4.24 million $ 105,974
Nov 4, 4 AM $ 0.039
+0.20%
$ 4.4 million $ 103,397
Nov 4, 3 AM $ 0.0389
+0.00%
$ 4.39 million $ 103,388
Nov 4, 2 AM $ 0.0388
-0.32%
$ 4.38 million $ 105,884
Nov 4, 1 AM $ 0.0389
+0.65%
$ 4.39 million $ 106,200
Nov 4, 12 AM $ 0.0387
-0.05%
$ 4.36 million $ 106,216
Nov 3, 11 PM $ 0.0387
-0.05%
$ 4.36 million $ 106,074
Nov 3, 10 PM $ 0.0387
-0.61%
$ 4.36 million $ 106,288