Colony Historical Data

CLY Page 80
Download
Date Close Price change Market cap Trading volume
Oct 29, 12 PM $ 0.0478
+0.10%
$ 5.4 million $ 104,538
Oct 29, 12 PM $ 0.0478
+0.10%
$ 5.4 million $ 104,538
Oct 29, 11 AM $ 0.0477
+0.40%
$ 5.38 million $ 104,619
Oct 29, 11 AM $ 0.0477
+0.40%
$ 5.38 million $ 104,619
Oct 29, 10 AM $ 0.0475
+0.63%
$ 5.35 million $ 104,606
Oct 29, 10 AM $ 0.0475
+0.63%
$ 5.35 million $ 104,606
Oct 29, 9 AM $ 0.0472
+0.06%
$ 5.32 million $ 104,652
Oct 29, 9 AM $ 0.0472
+0.06%
$ 5.32 million $ 104,652
Oct 29, 8 AM $ 0.0472
+0.27%
$ 5.32 million $ 104,656
Oct 29, 8 AM $ 0.0472
+0.27%
$ 5.32 million $ 104,656
Oct 29, 7 AM $ 0.0472
-0.10%
$ 5.32 million $ 104,491
Oct 29, 7 AM $ 0.0472
-0.10%
$ 5.32 million $ 104,491
Oct 29, 6 AM $ 0.0473
+0.16%
$ 5.33 million $ 104,463
Oct 29, 6 AM $ 0.0473
+0.16%
$ 5.33 million $ 104,463
Oct 29, 5 AM $ 0.0471
-0.27%
$ 5.31 million $ 104,389
Oct 29, 5 AM $ 0.0471
-0.27%
$ 5.31 million $ 104,389
Oct 29, 4 AM $ 0.0473
+0.37%
$ 5.33 million $ 104,437
Oct 29, 4 AM $ 0.0473
+0.37%
$ 5.33 million $ 104,437
Oct 29, 3 AM $ 0.0471
+0.00%
$ 5.32 million $ 104,937
Oct 29, 3 AM $ 0.0471
+0.00%
$ 5.32 million $ 104,937
Oct 29, 2 AM $ 0.0471
-0.02%
$ 5.31 million $ 104,344
Oct 29, 1 AM $ 0.0471
-0.02%
$ 5.31 million $ 104,449
Oct 29, 12 AM $ 0.0471
-0.28%
$ 5.31 million $ 104,370
Oct 28, 11 PM $ 0.0473
+0.89%
$ 5.33 million $ 104,535
Oct 28, 10 PM $ 0.0468
+0.06%
$ 5.28 million $ 104,081
Oct 28, 9 PM $ 0.0468
-0.31%
$ 5.28 million $ 104,452
Oct 28, 8 PM $ 0.0467
-3.06%
$ 5.28 million $ 104,129
Oct 28, 7 PM $ 0.0482
-1.32%
$ 5.42 million $ 104,863
Oct 28, 6 PM $ 0.0489
+0.10%
$ 5.52 million $ 103,846
Oct 28, 5 PM $ 0.0489
+0.00%
$ 5.51 million $ 103,693
Oct 28, 4 PM $ 0.0489
+0.27%
$ 5.49 million $ 104,793
Oct 28, 3 PM $ 0.0488
+0.31%
$ 5.5 million $ 104,910
Oct 28, 2 PM $ 0.0488
-0.64%
$ 5.49 million $ 104,830
Oct 28, 1 PM $ 0.049
-0.19%
$ 5.52 million $ 105,046
Oct 28, 12 PM $ 0.0492
+0.39%
$ 5.54 million $ 104,714
Oct 28, 11 AM $ 0.049
-0.26%
$ 5.52 million $ 106,566
Oct 28, 10 AM $ 0.0491
-0.01%
$ 5.54 million $ 6,085
Oct 28, 9 AM $ 0.0491
-0.49%
$ 5.54 million $ 6,015
Oct 28, 8 AM $ 0.0494
+0.00%
$ 5.56 million $ 6,025
Oct 28, 7 AM $ 0.0494
+0.31%
$ 5.56 million $ 6,041
Oct 28, 6 AM $ 0.0492
-0.31%
$ 5.55 million $ 6,076
Oct 28, 5 AM $ 0.0494
+0.00%
$ 5.57 million $ 4,350
Oct 28, 4 AM $ 0.0494
+0.00%
$ 5.57 million $ 6,074
Oct 28, 3 AM $ 0.0494
+0.00%
$ 5.57 million $ 6,075
Oct 28, 2 AM $ 0.0494
+0.00%
$ 5.57 million $ 6,074
Oct 28, 1 AM $ 0.0494
+0.00%
$ 5.57 million $ 6,074
Oct 28, 12 AM $ 0.0494
+0.15%
$ 5.57 million $ 6,074
Oct 27, 11 PM $ 0.0493
-0.21%
$ 5.56 million $ 6,075
Oct 27, 10 PM $ 0.0494
+0.06%
$ 5.57 million $ 6,080
Oct 27, 9 PM $ 0.0494
-0.25%
$ 5.57 million $ 6,137