Colony Historical Data

CLY Page 81
Download
Date Close Price change Market cap Trading volume
Oct 27, 9 PM $ 0.0494
-0.25%
$ 5.57 million $ 6,137
Oct 27, 8 PM $ 0.0495
-1.43%
$ 5.58 million $ 6,136
Oct 27, 7 PM $ 0.0502
-0.27%
$ 5.66 million $ 6,224
Oct 27, 6 PM $ 0.0504
-1.34%
$ 5.68 million $ 4,502
Oct 27, 5 PM $ 0.0511
+3.39%
$ 5.76 million $ 4,456
Oct 27, 4 PM $ 0.0494
+0.00%
$ 5.57 million $ 5,855
Oct 27, 3 PM $ 0.0494
+0.00%
$ 5.57 million $ 5,864
Oct 27, 2 PM $ 0.0494
+0.00%
$ 5.57 million $ 5,864
Oct 27, 1 PM $ 0.0494
-0.20%
$ 5.57 million $ 5,864
Oct 27, 12 PM $ 0.0495
+0.00%
$ 5.58 million $ 5,871
Oct 27, 11 AM $ 0.0495
+0.27%
$ 5.58 million $ 5,873
Oct 27, 10 AM $ 0.0494
-0.06%
$ 5.56 million $ 5,853
Oct 27, 9 AM $ 0.0494
-0.51%
$ 5.57 million $ 5,825
Oct 27, 8 AM $ 0.0496
-0.29%
$ 5.6 million $ 5,842
Oct 27, 7 AM $ 0.0498
+0.27%
$ 5.61 million $ 5,834
Oct 27, 6 AM $ 0.0496
-0.45%
$ 5.6 million $ 5,758
Oct 27, 5 AM $ 0.0499
+0.86%
$ 5.62 million $ 5,758
Oct 27, 4 AM $ 0.0494
+0.00%
$ 5.57 million $ 5,742
Oct 27, 3 AM $ 0.0494
+0.00%
$ 5.57 million $ 5,743
Oct 27, 2 AM $ 0.0494
-0.16%
$ 5.57 million $ 5,775
Oct 27, 1 AM $ 0.0495
-0.33%
$ 5.58 million $ 5,856
Oct 27, 12 AM $ 0.0497
+0.00%
$ 5.6 million $ 5,971
Oct 26, 11 PM $ 0.0497
+0.75%
$ 5.6 million $ 5,974
Oct 26, 10 PM $ 0.0493
+0.38%
$ 5.56 million $ 5,838
Oct 26, 9 PM $ 0.0478
-0.53%
$ 5.39 million $ 5,680
Oct 26, 8 PM $ 0.0481
+0.00%
$ 5.42 million $ 5,681
Oct 26, 7 PM $ 0.0481
-0.09%
$ 5.42 million $ 5,660
Oct 26, 6 PM $ 0.0481
+0.62%
$ 5.42 million $ 5,410
Oct 26, 5 PM $ 0.0478
+0.00%
$ 5.39 million $ 5,211
Oct 26, 4 PM $ 0.0478
+0.00%
$ 5.39 million $ 5,213
Oct 26, 3 PM $ 0.0478
+0.00%
$ 5.39 million $ 5,212
Oct 26, 2 PM $ 0.0478
-0.32%
$ 5.39 million $ 5,212
Oct 26, 1 PM $ 0.048
+1.51%
$ 5.41 million $ 5,213
Oct 26, 12 PM $ 0.0473
+0.63%
$ 5.33 million $ 5,113
Oct 26, 11 AM $ 0.047
+0.06%
$ 5.29 million $ 5,104
Oct 26, 10 AM $ 0.0469
+0.00%
$ 5.29 million $ 5,084
Oct 26, 9 AM $ 0.0469
+0.42%
$ 5.29 million $ 5,111
Oct 26, 8 AM $ 0.0467
+0.46%
$ 5.27 million $ 4,219
Oct 26, 7 AM $ 0.0465
+0.00%
$ 5.24 million $ 4,213
Oct 26, 6 AM $ 0.0465
-0.12%
$ 5.24 million $ 4,213
Oct 26, 5 AM $ 0.0466
+0.00%
$ 5.25 million $ 4,218
Oct 26, 4 AM $ 0.0466
+0.00%
$ 5.25 million $ 5,209
Oct 26, 3 AM $ 0.0466
+0.12%
$ 5.25 million $ 5,209
Oct 26, 2 AM $ 0.0465
-0.02%
$ 5.24 million $ 5,175
Oct 26, 1 AM $ 0.0465
-0.22%
$ 5.24 million $ 5,104
Oct 26, 12 AM $ 0.0466
+0.00%
$ 5.26 million $ 4,999
Oct 25, 11 PM $ 0.0465
-0.21%
$ 5.24 million $ 5,000
Oct 25, 10 PM $ 0.0466
+0.21%
$ 5.25 million $ 4,963
Oct 25, 9 PM $ 0.0465
-0.17%
$ 5.24 million $ 4,840
Oct 25, 8 PM $ 0.0466
+0.00%
$ 5.25 million $ 4,840