Colony Historical Data

CLY Page 86
Download
Date Close Price change Market cap Trading volume
Oct 17, 2 PM $ 0.0487
-0.16%
$ 5.48 million $ 108,061
Oct 17, 1 PM $ 0.0487
+0.11%
$ 5.48 million $ 108,071
Oct 17, 12 PM $ 0.0487
-0.06%
$ 5.49 million $ 105,884
Oct 17, 11 AM $ 0.0487
+2.50%
$ 5.49 million $ 106,407
Oct 17, 10 AM $ 0.0475
+0.16%
$ 5.36 million $ 105,814
Oct 17, 9 AM $ 0.0475
+1.32%
$ 5.33 million $ 107,459
Oct 17, 8 AM $ 0.0469
-3.93%
$ 5.29 million $ 107,749
Oct 17, 7 AM $ 0.0489
-1.11%
$ 5.5 million $ 107,476
Oct 17, 6 AM $ 0.0495
-3.58%
$ 5.58 million $ 107,185
Oct 17, 5 AM $ 0.0513
-0.69%
$ 5.78 million $ 104,221
Oct 17, 4 AM $ 0.0517
-0.15%
$ 5.84 million $ 106,571
Oct 17, 3 AM $ 0.0518
-0.06%
$ 5.84 million $ 105,711
Oct 17, 2 AM $ 0.0517
-0.13%
$ 5.84 million $ 105,657
Oct 17, 1 AM $ 0.0518
+0.50%
$ 5.84 million $ 105,841
Oct 17, 12 AM $ 0.0515
+0.17%
$ 5.81 million $ 106,995
Oct 16, 11 PM $ 0.0514
+0.36%
$ 5.8 million $ 106,863
Oct 16, 10 PM $ 0.0512
-0.09%
$ 5.77 million $ 106,952
Oct 16, 9 PM $ 0.0512
+0.03%
$ 5.78 million $ 106,825
Oct 16, 8 PM $ 0.0513
+0.71%
$ 5.77 million $ 107,156
Oct 16, 7 PM $ 0.0508
-1.63%
$ 5.73 million $ 107,218
Oct 16, 6 PM $ 0.0517
-0.47%
$ 5.83 million $ 106,707
Oct 16, 5 PM $ 0.052
+1.49%
$ 5.87 million $ 106,044
Oct 16, 4 PM $ 0.0512
-0.78%
$ 5.76 million $ 106,778
Oct 16, 3 PM $ 0.0516
-2.54%
$ 5.82 million $ 106,721
Oct 16, 2 PM $ 0.0529
-0.27%
$ 5.96 million $ 106,247
Oct 16, 1 PM $ 0.0531
+0.39%
$ 5.96 million $ 106,725
Oct 16, 12 PM $ 0.053
-0.28%
$ 5.97 million $ 108,380
Oct 16, 11 AM $ 0.0531
-0.20%
$ 6 million $ 108,378
Oct 16, 10 AM $ 0.0532
+0.03%
$ 6.01 million $ 107,611
Oct 16, 9 AM $ 0.0531
+0.18%
$ 5.98 million $ 105,253
Oct 16, 8 AM $ 0.053
+0.07%
$ 5.97 million $ 102,960
Oct 16, 7 AM $ 0.0529
-1.35%
$ 6.03 million $ 106,609
Oct 16, 6 AM $ 0.0536
+0.48%
$ 6.02 million $ 107,655
Oct 16, 5 AM $ 0.0534
-1.35%
$ 6.03 million $ 107,323
Oct 16, 4 AM $ 0.0541
+0.33%
$ 6.09 million $ 107,003
Oct 16, 3 AM $ 0.0539
-0.32%
$ 6.08 million $ 107,881
Oct 16, 2 AM $ 0.0541
-0.63%
$ 6.09 million $ 107,726
Oct 16, 1 AM $ 0.0544
-0.13%
$ 6.14 million $ 107,649
Oct 16, 12 AM $ 0.0545
+0.04%
$ 6.14 million $ 106,649
Oct 15, 11 PM $ 0.0544
-0.16%
$ 6.14 million $ 106,460
Oct 15, 10 PM $ 0.0545
+0.35%
$ 6.14 million $ 106,207
Oct 15, 9 PM $ 0.0544
+0.08%
$ 6.13 million $ 107,232
Oct 15, 8 PM $ 0.0543
+0.35%
$ 6.13 million $ 105,311
Oct 15, 7 PM $ 0.0543
+1.93%
$ 6.12 million $ 102,483
Oct 15, 6 PM $ 0.0532
-0.18%
$ 6 million $ 99,097
Oct 15, 5 PM $ 0.0533
+0.04%
$ 6 million $ 102,683
Oct 15, 4 PM $ 0.0533
+0.36%
$ 6 million $ 103,915
Oct 15, 3 PM $ 0.053
-1.66%
$ 6.01 million $ 106,911
Oct 15, 2 PM $ 0.0539
-0.56%
$ 6.08 million $ 107,470
Oct 15, 1 PM $ 0.0544
-0.49%
$ 6.13 million $ 107,062