Colony Historical Data

CLY Page 85
Download
Date Close Price change Market cap Trading volume
Oct 19, 4 PM $ 0.0508
+0.65%
$ 5.72 million $ 109,773
Oct 19, 3 PM $ 0.0505
+0.23%
$ 5.69 million $ 109,748
Oct 19, 2 PM $ 0.0504
+0.07%
$ 5.68 million $ 109,640
Oct 19, 1 PM $ 0.0504
-0.06%
$ 5.68 million $ 109,630
Oct 19, 12 PM $ 0.0503
-0.15%
$ 5.67 million $ 109,588
Oct 19, 11 AM $ 0.0504
-0.04%
$ 5.68 million $ 109,601
Oct 19, 10 AM $ 0.0504
-0.86%
$ 5.68 million $ 110,569
Oct 19, 9 AM $ 0.0508
+0.00%
$ 5.72 million $ 109,485
Oct 19, 8 AM $ 0.0508
-0.03%
$ 5.73 million $ 109,329
Oct 19, 7 AM $ 0.0507
-0.28%
$ 5.72 million $ 109,375
Oct 19, 6 AM $ 0.0507
-0.23%
$ 5.73 million $ 109,299
Oct 19, 5 AM $ 0.0509
+0.07%
$ 5.73 million $ 109,373
Oct 19, 4 AM $ 0.0508
+0.06%
$ 5.74 million $ 109,256
Oct 19, 3 AM $ 0.0508
+0.00%
$ 5.72 million $ 109,241
Oct 19, 2 AM $ 0.0508
-0.17%
$ 5.72 million $ 109,164
Oct 19, 1 AM $ 0.0508
-0.09%
$ 5.73 million $ 109,114
Oct 19, 12 AM $ 0.0509
-0.13%
$ 5.73 million $ 109,173
Oct 18, 11 PM $ 0.051
-0.01%
$ 5.75 million $ 109,098
Oct 18, 10 PM $ 0.051
+0.09%
$ 5.75 million $ 109,188
Oct 18, 9 PM $ 0.051
+0.16%
$ 5.75 million $ 109,168
Oct 18, 8 PM $ 0.0508
+0.46%
$ 5.73 million $ 109,725
Oct 18, 7 PM $ 0.0498
+1.40%
$ 5.54 million $ 108,055
Oct 18, 6 PM $ 0.0491
+0.06%
$ 5.54 million $ 108,076
Oct 18, 5 PM $ 0.049
-0.12%
$ 5.52 million $ 108,049
Oct 18, 4 PM $ 0.0491
-0.49%
$ 5.52 million $ 107,643
Oct 18, 3 PM $ 0.0493
-0.01%
$ 5.54 million $ 108,075
Oct 18, 2 PM $ 0.0492
+0.23%
$ 5.55 million $ 108,052
Oct 18, 1 PM $ 0.0493
+0.00%
$ 5.56 million $ 108,189
Oct 18, 12 PM $ 0.0493
+0.04%
$ 5.56 million $ 108,197
Oct 18, 11 AM $ 0.0493
+0.11%
$ 5.56 million $ 108,144
Oct 18, 10 AM $ 0.0492
-0.22%
$ 5.56 million $ 107,996
Oct 18, 9 AM $ 0.0493
+0.07%
$ 5.56 million $ 107,711
Oct 18, 8 AM $ 0.0492
+0.16%
$ 5.55 million $ 106,944
Oct 18, 7 AM $ 0.0492
+0.38%
$ 5.55 million $ 107,919
Oct 18, 6 AM $ 0.0489
-0.17%
$ 5.51 million $ 106,955
Oct 18, 5 AM $ 0.049
+0.12%
$ 5.52 million $ 104,282
Oct 18, 4 AM $ 0.049
-0.25%
$ 5.52 million $ 104,577
Oct 18, 3 AM $ 0.0491
-0.02%
$ 5.53 million $ 104,586
Oct 18, 2 AM $ 0.0491
+0.21%
$ 5.53 million $ 108,403
Oct 18, 1 AM $ 0.049
+0.00%
$ 5.53 million $ 108,411
Oct 18, 12 AM $ 0.049
-0.06%
$ 5.52 million $ 108,325
Oct 17, 11 PM $ 0.049
-0.43%
$ 5.52 million $ 108,502
Oct 17, 10 PM $ 0.0489
-0.51%
$ 5.52 million $ 108,332
Oct 17, 9 PM $ 0.049
+0.08%
$ 5.52 million $ 108,352
Oct 17, 8 PM $ 0.0491
-0.26%
$ 5.54 million $ 107,807
Oct 17, 7 PM $ 0.0493
+0.40%
$ 5.55 million $ 107,316
Oct 17, 6 PM $ 0.0492
+0.12%
$ 5.53 million $ 107,971
Oct 17, 5 PM $ 0.0492
-0.21%
$ 5.55 million $ 108,029
Oct 17, 4 PM $ 0.0493
+1.77%
$ 5.56 million $ 108,237
Oct 17, 3 PM $ 0.0485
-0.31%
$ 5.47 million $ 107,328