Colony Historical Data

CLY Page 78
Download
Date Close Price change Market cap Trading volume
Nov 1, 7 PM $ 0.043
-0.06%
$ 4.85 million $ 105,893
Nov 1, 6 PM $ 0.0431
+0.08%
$ 4.85 million $ 105,996
Nov 1, 5 PM $ 0.043
-0.11%
$ 4.85 million $ 105,951
Nov 1, 4 PM $ 0.043
-0.09%
$ 4.85 million $ 105,990
Nov 1, 3 PM $ 0.043
+0.07%
$ 4.85 million $ 105,983
Nov 1, 2 PM $ 0.0431
-0.41%
$ 4.86 million $ 106,021
Nov 1, 1 PM $ 0.0433
-0.01%
$ 4.88 million $ 105,904
Nov 1, 12 PM $ 0.0433
+0.03%
$ 4.88 million $ 105,850
Nov 1, 11 AM $ 0.0432
+0.02%
$ 4.87 million $ 105,817
Nov 1, 10 AM $ 0.0432
+0.72%
$ 4.87 million $ 105,837
Nov 1, 9 AM $ 0.0429
-0.13%
$ 4.84 million $ 105,736
Nov 1, 8 AM $ 0.043
+0.89%
$ 4.84 million $ 105,755
Nov 1, 7 AM $ 0.0426
-0.37%
$ 4.8 million $ 105,855
Nov 1, 6 AM $ 0.0427
+0.04%
$ 4.82 million $ 105,681
Nov 1, 5 AM $ 0.0427
+0.77%
$ 4.81 million $ 105,591
Nov 1, 4 AM $ 0.0424
+0.01%
$ 4.78 million $ 105,579
Nov 1, 3 AM $ 0.0424
+0.05%
$ 4.78 million $ 105,614
Nov 1, 2 AM $ 0.0424
-0.16%
$ 4.78 million $ 105,612
Nov 1, 1 AM $ 0.0424
-0.26%
$ 4.78 million $ 105,474
Nov 1, 12 AM $ 0.0425
-0.81%
$ 4.8 million $ 105,565
Oct 31, 11 PM $ 0.0429
+0.27%
$ 4.84 million $ 105,222
Oct 31, 10 PM $ 0.0429
+0.24%
$ 4.84 million $ 104,919
Oct 31, 9 PM $ 0.043
+0.35%
$ 4.85 million $ 103,066
Oct 31, 8 PM $ 0.043
+0.10%
$ 4.85 million $ 101,106
Oct 31, 7 PM $ 0.0428
-0.49%
$ 4.83 million $ 102,131
Oct 31, 6 PM $ 0.0431
-0.02%
$ 4.85 million $ 105,078
Oct 31, 5 PM $ 0.0429
-0.47%
$ 4.84 million $ 105,014
Oct 31, 4 PM $ 0.0432
-0.79%
$ 4.87 million $ 105,031
Oct 31, 3 PM $ 0.0436
-0.07%
$ 4.91 million $ 102,924
Oct 31, 2 PM $ 0.0436
+0.22%
$ 4.91 million $ 103,636
Oct 31, 1 PM $ 0.0435
+0.13%
$ 4.91 million $ 103,203
Oct 31, 12 PM $ 0.0435
+0.82%
$ 4.9 million $ 103,651
Oct 31, 11 AM $ 0.0432
-0.38%
$ 4.86 million $ 103,747
Oct 31, 10 AM $ 0.0433
-0.09%
$ 4.88 million $ 103,621
Oct 31, 9 AM $ 0.0434
+0.29%
$ 4.89 million $ 103,811
Oct 31, 8 AM $ 0.0433
+0.11%
$ 4.88 million $ 103,836
Oct 31, 7 AM $ 0.0432
-0.27%
$ 4.86 million $ 105,192
Oct 31, 6 AM $ 0.0433
+0.18%
$ 4.88 million $ 105,282
Oct 31, 5 AM $ 0.0432
+0.09%
$ 4.87 million $ 105,223
Oct 31, 4 AM $ 0.0432
+0.13%
$ 4.87 million $ 105,226
Oct 31, 3 AM $ 0.0431
-0.09%
$ 4.86 million $ 105,345
Oct 31, 2 AM $ 0.0431
-0.33%
$ 4.86 million $ 105,390
Oct 31, 1 AM $ 0.0432
+1.23%
$ 4.87 million $ 105,331
Oct 31, 12 AM $ 0.0427
-0.11%
$ 4.81 million $ 105,208
Oct 30, 11 PM $ 0.0427
-0.21%
$ 4.81 million $ 105,176
Oct 30, 10 PM $ 0.0427
-0.04%
$ 4.81 million $ 105,560
Oct 30, 9 PM $ 0.0427
-0.90%
$ 4.81 million $ 107,236
Oct 30, 8 PM $ 0.0432
+3.26%
$ 4.87 million $ 109,148
Oct 30, 7 PM $ 0.0418
-4.31%
$ 4.71 million $ 107,699
Oct 30, 6 PM $ 0.0436
+0.13%
$ 4.92 million $ 104,692