Colony Historical Data

CLY Page 79
Download
Date Close Price change Market cap Trading volume
Oct 30, 5 PM $ 0.0436
-1.39%
$ 4.91 million $ 104,727
Oct 30, 4 PM $ 0.0442
-1.51%
$ 4.99 million $ 105,083
Oct 30, 3 PM $ 0.0449
-2.43%
$ 5.06 million $ 105,583
Oct 30, 2 PM $ 0.046
-0.17%
$ 5.19 million $ 105,085
Oct 30, 1 PM $ 0.0461
-1.23%
$ 5.2 million $ 104,881
Oct 30, 12 PM $ 0.0468
-2.05%
$ 5.27 million $ 104,904
Oct 30, 11 AM $ 0.0478
-0.79%
$ 5.39 million $ 104,772
Oct 30, 10 AM $ 0.0481
-0.10%
$ 5.43 million $ 104,979
Oct 30, 9 AM $ 0.0482
-0.14%
$ 5.43 million $ 104,796
Oct 30, 9 AM $ 0.0482
-0.14%
$ 5.43 million $ 104,796
Oct 30, 8 AM $ 0.0483
+0.16%
$ 5.44 million $ 104,893
Oct 30, 8 AM $ 0.0483
+0.16%
$ 5.44 million $ 104,893
Oct 30, 7 AM $ 0.0482
+0.49%
$ 5.43 million $ 104,946
Oct 30, 7 AM $ 0.0482
+0.49%
$ 5.43 million $ 104,946
Oct 30, 6 AM $ 0.048
+0.06%
$ 5.41 million $ 104,884
Oct 30, 6 AM $ 0.048
+0.06%
$ 5.41 million $ 104,884
Oct 30, 5 AM $ 0.0478
+0.38%
$ 5.39 million $ 104,882
Oct 30, 5 AM $ 0.0478
+0.38%
$ 5.39 million $ 104,882
Oct 30, 4 AM $ 0.0476
-1.72%
$ 5.37 million $ 104,999
Oct 30, 4 AM $ 0.0476
-1.72%
$ 5.37 million $ 104,999
Oct 30, 3 AM $ 0.0484
+0.14%
$ 5.46 million $ 104,520
Oct 30, 3 AM $ 0.0484
+0.14%
$ 5.46 million $ 104,520
Oct 30, 2 AM $ 0.0484
-0.16%
$ 5.45 million $ 105,004
Oct 30, 2 AM $ 0.0484
-0.16%
$ 5.45 million $ 105,004
Oct 30, 1 AM $ 0.0484
+0.12%
$ 5.46 million $ 105,009
Oct 30, 1 AM $ 0.0484
+0.12%
$ 5.46 million $ 105,009
Oct 30, 12 AM $ 0.0484
-0.12%
$ 5.45 million $ 104,551
Oct 30, 12 AM $ 0.0484
-0.12%
$ 5.45 million $ 104,551
Oct 29, 11 PM $ 0.0484
-0.57%
$ 5.46 million $ 104,938
Oct 29, 11 PM $ 0.0484
-0.57%
$ 5.46 million $ 104,938
Oct 29, 10 PM $ 0.0487
-0.04%
$ 5.49 million $ 104,795
Oct 29, 10 PM $ 0.0487
-0.04%
$ 5.49 million $ 104,795
Oct 29, 9 PM $ 0.0487
-0.02%
$ 5.49 million $ 104,772
Oct 29, 9 PM $ 0.0487
-0.02%
$ 5.49 million $ 104,772
Oct 29, 8 PM $ 0.0487
+0.32%
$ 5.48 million $ 104,571
Oct 29, 8 PM $ 0.0487
+0.32%
$ 5.48 million $ 104,571
Oct 29, 7 PM $ 0.0486
+0.79%
$ 5.48 million $ 104,535
Oct 29, 7 PM $ 0.0486
+0.79%
$ 5.48 million $ 104,535
Oct 29, 6 PM $ 0.0482
+0.01%
$ 5.45 million $ 105,041
Oct 29, 6 PM $ 0.0482
+0.01%
$ 5.45 million $ 105,041
Oct 29, 5 PM $ 0.0482
+0.60%
$ 5.43 million $ 105,027
Oct 29, 5 PM $ 0.0482
+0.60%
$ 5.43 million $ 105,027
Oct 29, 4 PM $ 0.0478
-0.36%
$ 5.39 million $ 104,634
Oct 29, 4 PM $ 0.0478
-0.36%
$ 5.39 million $ 104,634
Oct 29, 3 PM $ 0.0479
+0.14%
$ 5.41 million $ 104,549
Oct 29, 3 PM $ 0.0479
+0.14%
$ 5.41 million $ 104,549
Oct 29, 2 PM $ 0.048
+0.12%
$ 5.41 million $ 104,510
Oct 29, 2 PM $ 0.048
+0.12%
$ 5.41 million $ 104,510
Oct 29, 1 PM $ 0.0479
+0.22%
$ 5.4 million $ 104,615
Oct 29, 1 PM $ 0.0479
+0.22%
$ 5.4 million $ 104,615