Colony Historical Data

CLY Page 83
Download
Date Close Price change Market cap Trading volume
Oct 23, 6 PM $ 0.0463
+0.00%
$ 5.21 million $ 104,803
Oct 23, 5 PM $ 0.0462
-0.01%
$ 5.21 million $ 104,607
Oct 23, 4 PM $ 0.0463
+0.57%
$ 5.21 million $ 104,620
Oct 23, 3 PM $ 0.0459
-0.31%
$ 5.18 million $ 104,537
Oct 23, 2 PM $ 0.046
-0.12%
$ 5.19 million $ 104,465
Oct 23, 1 PM $ 0.0461
+0.13%
$ 5.19 million $ 104,119
Oct 23, 12 PM $ 0.046
-0.17%
$ 5.19 million $ 104,106
Oct 23, 11 AM $ 0.046
+0.15%
$ 5.18 million $ 104,610
Oct 23, 10 AM $ 0.046
+0.21%
$ 5.2 million $ 104,625
Oct 23, 9 AM $ 0.0459
-0.29%
$ 5.17 million $ 104,691
Oct 23, 8 AM $ 0.046
+0.00%
$ 5.18 million $ 104,670
Oct 23, 7 AM $ 0.046
-0.08%
$ 5.18 million $ 104,678
Oct 23, 6 AM $ 0.0459
+0.59%
$ 5.18 million $ 104,672
Oct 23, 5 AM $ 0.0456
+0.00%
$ 5.13 million $ 104,364
Oct 23, 4 AM $ 0.0457
+0.11%
$ 5.15 million $ 104,331
Oct 23, 3 AM $ 0.0456
-0.04%
$ 5.14 million $ 104,400
Oct 23, 2 AM $ 0.0457
+1.53%
$ 5.14 million $ 104,630
Oct 23, 1 AM $ 0.045
+0.05%
$ 5.07 million $ 104,400
Oct 23, 12 AM $ 0.045
+0.24%
$ 5.07 million $ 104,256
Oct 22, 11 PM $ 0.0449
+0.30%
$ 5.06 million $ 104,126
Oct 22, 10 PM $ 0.0448
-0.34%
$ 5.06 million $ 104,115
Oct 22, 9 PM $ 0.0449
-1.88%
$ 5.06 million $ 104,357
Oct 22, 8 PM $ 0.0458
-0.67%
$ 5.16 million $ 104,254
Oct 22, 7 PM $ 0.0461
-1.57%
$ 5.2 million $ 104,687
Oct 22, 6 PM $ 0.0469
-0.31%
$ 5.29 million $ 104,207
Oct 22, 5 PM $ 0.0471
+0.18%
$ 5.29 million $ 104,286
Oct 22, 4 PM $ 0.0469
-0.02%
$ 5.29 million $ 104,173
Oct 22, 3 PM $ 0.047
+0.10%
$ 5.29 million $ 104,259
Oct 22, 2 PM $ 0.0469
+0.18%
$ 5.3 million $ 103,689
Oct 22, 1 PM $ 0.047
-0.04%
$ 5.29 million $ 104,182
Oct 22, 12 PM $ 0.0471
+0.12%
$ 5.31 million $ 104,042
Oct 22, 11 AM $ 0.0469
-0.19%
$ 5.28 million $ 104,168
Oct 22, 10 AM $ 0.0471
-0.08%
$ 5.31 million $ 103,968
Oct 22, 9 AM $ 0.0471
+0.25%
$ 5.31 million $ 104,142
Oct 22, 8 AM $ 0.0471
-0.06%
$ 5.31 million $ 109,639
Oct 22, 7 AM $ 0.0472
+0.04%
$ 5.32 million $ 109,789
Oct 22, 6 AM $ 0.0472
+0.18%
$ 5.31 million $ 112,315
Oct 22, 5 AM $ 0.0472
-0.42%
$ 5.32 million $ 112,303
Oct 22, 4 AM $ 0.0474
+0.35%
$ 5.35 million $ 112,207
Oct 22, 3 AM $ 0.0477
-0.06%
$ 5.37 million $ 112,541
Oct 22, 2 AM $ 0.0477
+0.18%
$ 5.38 million $ 112,572
Oct 22, 1 AM $ 0.0477
-0.02%
$ 5.37 million $ 112,584
Oct 22, 12 AM $ 0.0477
-0.55%
$ 5.37 million $ 112,778
Oct 21, 11 PM $ 0.0479
-1.01%
$ 5.4 million $ 112,974
Oct 21, 10 PM $ 0.0484
-0.73%
$ 5.46 million $ 110,492
Oct 21, 9 PM $ 0.0488
-0.80%
$ 5.5 million $ 110,293
Oct 21, 8 PM $ 0.0491
-0.48%
$ 5.53 million $ 110,508
Oct 21, 7 PM $ 0.0493
+0.00%
$ 5.56 million $ 110,277
Oct 21, 6 PM $ 0.0494
-0.02%
$ 5.56 million $ 110,158
Oct 21, 5 PM $ 0.0494
-0.59%
$ 5.56 million $ 110,126