Colony Historical Data

CLY Page 87
Download
Date Close Price change Market cap Trading volume
Oct 15, 1 PM $ 0.0544
-0.49%
$ 6.13 million $ 107,062
Oct 15, 12 PM $ 0.0544
-2.18%
$ 6.14 million $ 107,392
Oct 15, 11 AM $ 0.0556
-0.15%
$ 6.27 million $ 106,960
Oct 15, 10 AM $ 0.0557
-1.02%
$ 6.28 million $ 108,151
Oct 15, 9 AM $ 0.0563
-0.08%
$ 6.34 million $ 108,435
Oct 15, 8 AM $ 0.0563
+0.11%
$ 6.34 million $ 111,010
Oct 15, 7 AM $ 0.0562
-0.25%
$ 6.32 million $ 107,219
Oct 15, 6 AM $ 0.0563
-0.21%
$ 6.34 million $ 106,640
Oct 15, 5 AM $ 0.0565
+0.30%
$ 6.37 million $ 107,380
Oct 15, 4 AM $ 0.0563
-0.13%
$ 6.35 million $ 107,043
Oct 15, 3 AM $ 0.0565
+0.08%
$ 6.37 million $ 107,513
Oct 15, 2 AM $ 0.0564
+0.42%
$ 6.35 million $ 106,721
Oct 15, 1 AM $ 0.056
-0.20%
$ 6.31 million $ 106,607
Oct 15, 12 AM $ 0.0562
-0.19%
$ 6.33 million $ 106,739
Oct 14, 11 PM $ 0.0563
+0.49%
$ 6.34 million $ 106,935
Oct 14, 10 PM $ 0.056
-0.66%
$ 6.31 million $ 107,319
Oct 14, 9 PM $ 0.0564
+0.22%
$ 6.35 million $ 106,061
Oct 14, 8 PM $ 0.0563
-0.15%
$ 6.34 million $ 108,398
Oct 14, 7 PM $ 0.0566
+0.05%
$ 6.37 million $ 109,091
Oct 14, 6 PM $ 0.0566
+0.52%
$ 6.38 million $ 114,805
Oct 14, 5 PM $ 0.0563
-1.43%
$ 6.35 million $ 112,041
Oct 14, 4 PM $ 0.0571
-0.40%
$ 6.44 million $ 110,242
Oct 14, 3 PM $ 0.0573
+0.37%
$ 6.45 million $ 107,799
Oct 14, 2 PM $ 0.057
+0.47%
$ 6.43 million $ 107,163
Oct 14, 1 PM $ 0.0569
+0.07%
$ 6.41 million $ 106,671
Oct 14, 12 PM $ 0.0569
-0.27%
$ 6.41 million $ 107,194
Oct 14, 11 AM $ 0.057
+0.59%
$ 6.43 million $ 105,435
Oct 14, 10 AM $ 0.0566
-1.05%
$ 6.38 million $ 104,722
Oct 14, 9 AM $ 0.0571
+0.82%
$ 6.44 million $ 107,497
Oct 14, 8 AM $ 0.0566
-0.77%
$ 6.38 million $ 107,275
Oct 14, 7 AM $ 0.0571
-0.81%
$ 6.47 million $ 106,962
Oct 14, 6 AM $ 0.0575
-1.99%
$ 6.49 million $ 106,788
Oct 14, 5 AM $ 0.0587
-0.35%
$ 6.62 million $ 106,057
Oct 14, 4 AM $ 0.0589
-1.15%
$ 6.64 million $ 106,426
Oct 14, 3 AM $ 0.0596
-0.45%
$ 6.72 million $ 105,940
Oct 14, 2 AM $ 0.0599
+0.00%
$ 6.75 million $ 107,073
Oct 14, 1 AM $ 0.06
+0.06%
$ 6.76 million $ 106,840
Oct 14, 12 AM $ 0.06
-0.05%
$ 6.76 million $ 106,951
Oct 13, 11 PM $ 0.06
+0.00%
$ 6.76 million $ 106,773
Oct 13, 10 PM $ 0.06
-0.40%
$ 6.76 million $ 106,924
Oct 13, 9 PM $ 0.0602
-0.76%
$ 6.79 million $ 106,735
Oct 13, 8 PM $ 0.0607
+0.66%
$ 6.84 million $ 106,914
Oct 13, 7 PM $ 0.0603
+1.25%
$ 6.8 million $ 108,842
Oct 13, 6 PM $ 0.0596
+3.04%
$ 6.72 million $ 106,564
Oct 13, 5 PM $ 0.0578
+0.96%
$ 6.48 million $ 105,738
Oct 13, 4 PM $ 0.0572
+0.67%
$ 6.47 million $ 106,198
Oct 13, 3 PM $ 0.0569
+0.19%
$ 6.41 million $ 105,090
Oct 13, 2 PM $ 0.0568
-0.15%
$ 6.4 million $ 104,944
Oct 13, 1 PM $ 0.0569
+1.01%
$ 6.41 million $ 106,097
Oct 13, 12 PM $ 0.0563
+0.59%
$ 6.36 million $ 105,946