Colony Historical Data

CLY Page 77
Download
Date Close Price change Market cap Trading volume
Nov 3, 9 PM $ 0.0391
+1.21%
$ 4.41 million $ 106,535
Nov 3, 8 PM $ 0.0386
-1.70%
$ 4.35 million $ 106,050
Nov 3, 7 PM $ 0.0393
-2.00%
$ 4.43 million $ 105,959
Nov 3, 6 PM $ 0.0401
+0.06%
$ 4.52 million $ 105,881
Nov 3, 5 PM $ 0.0401
+1.61%
$ 4.52 million $ 105,891
Nov 3, 4 PM $ 0.0395
+0.73%
$ 4.45 million $ 105,982
Nov 3, 3 PM $ 0.0392
-4.76%
$ 4.42 million $ 105,984
Nov 3, 2 PM $ 0.0411
+0.13%
$ 4.64 million $ 106,006
Nov 3, 1 PM $ 0.0411
+0.07%
$ 4.63 million $ 105,787
Nov 3, 12 PM $ 0.041
-0.01%
$ 4.63 million $ 105,857
Nov 3, 11 AM $ 0.041
+0.10%
$ 4.63 million $ 105,791
Nov 3, 10 AM $ 0.041
-0.39%
$ 4.62 million $ 105,894
Nov 3, 9 AM $ 0.041
+0.12%
$ 4.63 million $ 105,953
Nov 3, 8 AM $ 0.0411
+0.05%
$ 4.63 million $ 106,001
Nov 3, 7 AM $ 0.041
+0.28%
$ 4.63 million $ 105,963
Nov 3, 6 AM $ 0.0409
-0.80%
$ 4.61 million $ 106,123
Nov 3, 5 AM $ 0.0413
+0.12%
$ 4.65 million $ 106,080
Nov 3, 4 AM $ 0.0413
-0.84%
$ 4.65 million $ 106,078
Nov 3, 3 AM $ 0.0417
-2.48%
$ 4.7 million $ 106,198
Nov 3, 2 AM $ 0.0428
-1.26%
$ 4.82 million $ 106,199
Nov 3, 1 AM $ 0.0433
-0.71%
$ 4.88 million $ 105,900
Nov 3, 12 AM $ 0.0436
+0.03%
$ 4.91 million $ 105,875
Nov 2, 11 PM $ 0.0435
+1.38%
$ 4.91 million $ 105,540
Nov 2, 10 PM $ 0.0429
-0.11%
$ 4.84 million $ 103,743
Nov 2, 9 PM $ 0.043
+0.13%
$ 4.84 million $ 103,694
Nov 2, 8 PM $ 0.0429
-0.02%
$ 4.84 million $ 105,832
Nov 2, 7 PM $ 0.043
-0.27%
$ 4.84 million $ 105,802
Nov 2, 6 PM $ 0.0431
+0.00%
$ 4.86 million $ 105,834
Nov 2, 5 PM $ 0.0431
+0.23%
$ 4.86 million $ 105,769
Nov 2, 4 PM $ 0.043
-0.50%
$ 4.85 million $ 105,800
Nov 2, 3 PM $ 0.043
-0.52%
$ 4.85 million $ 105,882
Nov 2, 2 PM $ 0.0432
-1.43%
$ 4.87 million $ 105,828
Nov 2, 1 PM $ 0.0436
-0.37%
$ 4.91 million $ 103,934
Nov 2, 12 PM $ 0.0437
-0.07%
$ 4.93 million $ 106,032
Nov 2, 11 AM $ 0.0437
+0.15%
$ 4.93 million $ 106,002
Nov 2, 10 AM $ 0.0438
+0.26%
$ 4.94 million $ 105,966
Nov 2, 9 AM $ 0.0438
-0.02%
$ 4.94 million $ 105,968
Nov 2, 8 AM $ 0.0438
+0.17%
$ 4.94 million $ 105,881
Nov 2, 7 AM $ 0.0438
+0.35%
$ 4.94 million $ 105,727
Nov 2, 6 AM $ 0.0437
-0.24%
$ 4.93 million $ 103,764
Nov 2, 5 AM $ 0.0438
+0.38%
$ 4.94 million $ 103,793
Nov 2, 4 AM $ 0.0436
-0.04%
$ 4.92 million $ 103,834
Nov 2, 3 AM $ 0.0437
-0.04%
$ 4.92 million $ 103,856
Nov 2, 2 AM $ 0.0437
-0.07%
$ 4.92 million $ 103,821
Nov 2, 1 AM $ 0.0437
+0.13%
$ 4.93 million $ 103,761
Nov 2, 12 AM $ 0.0438
-0.16%
$ 4.94 million $ 105,864
Nov 1, 11 PM $ 0.0438
+1.81%
$ 4.94 million $ 106,308
Nov 1, 10 PM $ 0.043
+0.00%
$ 4.85 million $ 105,958
Nov 1, 9 PM $ 0.043
-0.04%
$ 4.85 million $ 106,042
Nov 1, 8 PM $ 0.043
+0.00%
$ 4.85 million $ 106,069