Colony Historical Data

CLY Page 82
Download
Date Close Price change Market cap Trading volume
Oct 25, 7 PM $ 0.0466
+0.17%
$ 5.25 million $ 104,873
Oct 25, 6 PM $ 0.0465
+0.00%
$ 5.24 million $ 104,855
Oct 25, 5 PM $ 0.0465
+0.00%
$ 5.24 million $ 104,856
Oct 25, 4 PM $ 0.0465
+0.24%
$ 5.24 million $ 104,892
Oct 25, 3 PM $ 0.0464
+0.00%
$ 5.23 million $ 104,897
Oct 25, 2 PM $ 0.0464
-0.13%
$ 5.23 million $ 104,957
Oct 25, 1 PM $ 0.0464
+0.00%
$ 5.23 million $ 105,207
Oct 25, 12 PM $ 0.0463
+2.09%
$ 5.22 million $ 105,616
Oct 25, 11 AM $ 0.0453
-0.23%
$ 5.11 million $ 104,999
Oct 25, 10 AM $ 0.0455
-1.08%
$ 5.13 million $ 104,848
Oct 25, 9 AM $ 0.046
+0.00%
$ 5.19 million $ 105,006
Oct 25, 8 AM $ 0.046
-0.62%
$ 5.18 million $ 104,855
Oct 25, 7 AM $ 0.0463
+0.35%
$ 5.22 million $ 104,301
Oct 25, 6 AM $ 0.0462
+0.17%
$ 5.21 million $ 104,337
Oct 25, 5 AM $ 0.0461
+0.27%
$ 5.19 million $ 104,179
Oct 25, 4 AM $ 0.0459
-0.29%
$ 5.18 million $ 104,664
Oct 25, 3 AM $ 0.0461
-0.08%
$ 5.2 million $ 104,876
Oct 25, 2 AM $ 0.0461
+0.36%
$ 5.2 million $ 104,827
Oct 25, 1 AM $ 0.0459
-0.46%
$ 5.17 million $ 104,902
Oct 25, 12 AM $ 0.0461
+0.04%
$ 5.2 million $ 104,822
Oct 24, 11 PM $ 0.0461
+0.45%
$ 5.2 million $ 104,911
Oct 24, 10 PM $ 0.0459
-1.17%
$ 5.17 million $ 104,355
Oct 24, 9 PM $ 0.0464
-0.07%
$ 5.23 million $ 104,244
Oct 24, 8 PM $ 0.0464
-0.12%
$ 5.23 million $ 104,203
Oct 24, 7 PM $ 0.0464
+0.02%
$ 5.24 million $ 104,266
Oct 24, 6 PM $ 0.0463
-0.08%
$ 5.22 million $ 103,845
Oct 24, 5 PM $ 0.0463
+0.12%
$ 5.22 million $ 104,242
Oct 24, 4 PM $ 0.0464
+0.21%
$ 5.23 million $ 104,037
Oct 24, 3 PM $ 0.0465
+0.33%
$ 5.24 million $ 104,221
Oct 24, 2 PM $ 0.0463
-1.13%
$ 5.22 million $ 104,412
Oct 24, 1 PM $ 0.0467
+0.25%
$ 5.26 million $ 104,796
Oct 24, 12 PM $ 0.0467
-0.04%
$ 5.26 million $ 104,783
Oct 24, 11 AM $ 0.0467
-0.24%
$ 5.26 million $ 104,821
Oct 24, 10 AM $ 0.0468
+1.22%
$ 5.28 million $ 105,071
Oct 24, 9 AM $ 0.0463
+0.02%
$ 5.21 million $ 104,631
Oct 24, 8 AM $ 0.0463
+0.47%
$ 5.22 million $ 104,834
Oct 24, 7 AM $ 0.0461
+0.01%
$ 5.19 million $ 104,576
Oct 24, 6 AM $ 0.046
+0.04%
$ 5.19 million $ 103,943
Oct 24, 5 AM $ 0.046
+0.31%
$ 5.19 million $ 104,249
Oct 24, 4 AM $ 0.0459
+0.10%
$ 5.19 million $ 104,370
Oct 24, 3 AM $ 0.0459
-0.25%
$ 5.17 million $ 104,253
Oct 24, 2 AM $ 0.046
+0.17%
$ 5.18 million $ 103,990
Oct 24, 1 AM $ 0.0459
+0.15%
$ 5.18 million $ 104,783
Oct 24, 12 AM $ 0.0459
-0.04%
$ 5.17 million $ 104,696
Oct 23, 11 PM $ 0.046
+0.08%
$ 5.17 million $ 104,756
Oct 23, 10 PM $ 0.0459
-0.57%
$ 5.18 million $ 104,765
Oct 23, 9 PM $ 0.0463
+0.52%
$ 5.21 million $ 104,488
Oct 23, 8 PM $ 0.0461
-0.19%
$ 5.19 million $ 104,503
Oct 23, 7 PM $ 0.0463
+0.02%
$ 5.22 million $ 104,083
Oct 23, 6 PM $ 0.0463
+0.00%
$ 5.21 million $ 104,803