Colony Historical Data

CLY Page 84
Download
Date Close Price change Market cap Trading volume
Oct 21, 5 PM $ 0.0494
-0.59%
$ 5.56 million $ 110,126
Oct 21, 4 PM $ 0.0497
+0.04%
$ 5.6 million $ 109,817
Oct 21, 3 PM $ 0.0497
+1.28%
$ 5.6 million $ 110,060
Oct 21, 2 PM $ 0.049
+1.37%
$ 5.55 million $ 110,514
Oct 21, 1 PM $ 0.0483
-0.24%
$ 5.44 million $ 110,010
Oct 21, 12 PM $ 0.0484
+0.52%
$ 5.45 million $ 110,233
Oct 21, 11 AM $ 0.048
-0.33%
$ 5.43 million $ 110,169
Oct 21, 10 AM $ 0.048
+0.08%
$ 5.41 million $ 110,062
Oct 21, 9 AM $ 0.048
+0.10%
$ 5.41 million $ 110,122
Oct 21, 8 AM $ 0.048
-0.02%
$ 5.41 million $ 110,207
Oct 21, 7 AM $ 0.0479
+0.04%
$ 5.4 million $ 110,159
Oct 21, 6 AM $ 0.0479
-0.24%
$ 5.4 million $ 110,024
Oct 21, 5 AM $ 0.048
-0.54%
$ 5.41 million $ 110,190
Oct 21, 4 AM $ 0.0483
-1.52%
$ 5.45 million $ 110,326
Oct 21, 3 AM $ 0.049
-0.45%
$ 5.53 million $ 109,607
Oct 21, 2 AM $ 0.0492
-0.89%
$ 5.54 million $ 110,343
Oct 21, 1 AM $ 0.0495
-1.08%
$ 5.57 million $ 110,350
Oct 21, 12 AM $ 0.05
+0.15%
$ 5.63 million $ 110,022
Oct 20, 11 PM $ 0.05
-0.02%
$ 5.63 million $ 110,283
Oct 20, 10 PM $ 0.05
+0.05%
$ 5.64 million $ 110,423
Oct 20, 9 PM $ 0.05
+0.05%
$ 5.64 million $ 110,398
Oct 20, 8 PM $ 0.05
-0.02%
$ 5.64 million $ 110,097
Oct 20, 7 PM $ 0.0499
-0.02%
$ 5.63 million $ 110,347
Oct 20, 6 PM $ 0.05
+0.07%
$ 5.63 million $ 110,502
Oct 20, 5 PM $ 0.05
-0.03%
$ 5.63 million $ 110,457
Oct 20, 4 PM $ 0.05
-1.06%
$ 5.63 million $ 110,649
Oct 20, 3 PM $ 0.0507
+0.00%
$ 5.72 million $ 110,443
Oct 20, 2 PM $ 0.0507
+0.06%
$ 5.71 million $ 110,505
Oct 20, 1 PM $ 0.0507
+0.04%
$ 5.71 million $ 110,416
Oct 20, 12 PM $ 0.0507
-0.03%
$ 5.72 million $ 110,373
Oct 20, 11 AM $ 0.0507
-0.40%
$ 5.73 million $ 110,242
Oct 20, 10 AM $ 0.0509
-0.31%
$ 5.74 million $ 109,651
Oct 20, 9 AM $ 0.0511
-0.09%
$ 5.76 million $ 104,519
Oct 20, 8 AM $ 0.0511
+0.21%
$ 5.77 million $ 104,620
Oct 20, 7 AM $ 0.051
-0.26%
$ 5.76 million $ 104,647
Oct 20, 6 AM $ 0.0512
+0.63%
$ 5.75 million $ 104,609
Oct 20, 5 AM $ 0.051
+0.02%
$ 5.75 million $ 104,484
Oct 20, 4 AM $ 0.051
+0.32%
$ 5.74 million $ 104,766
Oct 20, 3 AM $ 0.0509
+1.63%
$ 5.73 million $ 110,754
Oct 20, 2 AM $ 0.0499
-0.34%
$ 5.62 million $ 110,217
Oct 20, 1 AM $ 0.0501
+0.11%
$ 5.64 million $ 110,156
Oct 20, 12 AM $ 0.0499
-1.72%
$ 5.63 million $ 110,490
Oct 19, 11 PM $ 0.0508
-0.41%
$ 5.72 million $ 110,236
Oct 19, 10 PM $ 0.0508
-0.04%
$ 5.74 million $ 110,141
Oct 19, 9 PM $ 0.0508
-0.39%
$ 5.73 million $ 110,050
Oct 19, 8 PM $ 0.051
-0.02%
$ 5.75 million $ 109,884
Oct 19, 7 PM $ 0.0511
+0.37%
$ 5.76 million $ 109,320
Oct 19, 6 PM $ 0.0509
+0.05%
$ 5.74 million $ 109,792
Oct 19, 5 PM $ 0.0509
+0.13%
$ 5.74 million $ 109,835
Oct 19, 4 PM $ 0.0508
+0.65%
$ 5.72 million $ 109,773