Colony Historical Data

CLY Page 88
Download
Date Close Price change Market cap Trading volume
Oct 13, 12 PM $ 0.0563
+0.59%
$ 6.36 million $ 105,946
Oct 13, 11 AM $ 0.056
-2.28%
$ 6.31 million $ 107,376
Oct 13, 10 AM $ 0.0572
+1.47%
$ 6.45 million $ 107,994
Oct 13, 9 AM $ 0.0561
-0.07%
$ 6.33 million $ 105,215
Oct 13, 8 AM $ 0.0561
+0.61%
$ 6.33 million $ 105,082
Oct 13, 7 AM $ 0.0558
+0.61%
$ 6.29 million $ 105,278
Oct 13, 6 AM $ 0.0555
+0.53%
$ 6.26 million $ 108,247
Oct 13, 5 AM $ 0.0553
+0.05%
$ 6.22 million $ 108,311
Oct 13, 4 AM $ 0.0553
+0.77%
$ 6.23 million $ 108,500
Oct 13, 3 AM $ 0.0549
-0.02%
$ 6.2 million $ 108,073
Oct 13, 2 AM $ 0.0549
+0.21%
$ 6.19 million $ 108,036
Oct 13, 1 AM $ 0.0548
-0.13%
$ 6.19 million $ 107,807
Oct 13, 12 AM $ 0.055
-1.69%
$ 6.19 million $ 107,945
Oct 12, 11 PM $ 0.0559
-0.27%
$ 6.3 million $ 108,619
Oct 12, 10 PM $ 0.0562
+0.20%
$ 6.33 million $ 108,610
Oct 12, 9 PM $ 0.0561
-1.59%
$ 6.32 million $ 108,386
Oct 12, 8 PM $ 0.057
+0.37%
$ 6.42 million $ 108,395
Oct 12, 7 PM $ 0.0571
+1.96%
$ 6.37 million $ 108,262
Oct 12, 6 PM $ 0.056
-0.19%
$ 6.31 million $ 108,450
Oct 12, 5 PM $ 0.056
+0.24%
$ 6.32 million $ 108,135
Oct 12, 4 PM $ 0.0559
+1.89%
$ 6.31 million $ 108,091
Oct 12, 3 PM $ 0.055
+1.71%
$ 6.2 million $ 108,410
Oct 12, 2 PM $ 0.0541
+2.89%
$ 6.09 million $ 108,558
Oct 12, 1 PM $ 0.0526
-0.66%
$ 5.92 million $ 103,765
Oct 12, 12 PM $ 0.0529
-0.25%
$ 5.96 million $ 104,409
Oct 12, 11 AM $ 0.0529
+0.25%
$ 5.96 million $ 104,480
Oct 12, 10 AM $ 0.0528
-0.45%
$ 5.97 million $ 104,689
Oct 12, 9 AM $ 0.0528
-0.65%
$ 5.95 million $ 104,139
Oct 12, 8 AM $ 0.0531
-0.23%
$ 5.99 million $ 104,277
Oct 12, 7 AM $ 0.0532
+0.29%
$ 5.99 million $ 104,817
Oct 12, 6 AM $ 0.053
-0.27%
$ 5.97 million $ 107,623
Oct 12, 5 AM $ 0.0531
+0.02%
$ 5.98 million $ 107,492
Oct 12, 4 AM $ 0.0531
+0.80%
$ 5.98 million $ 107,548
Oct 12, 3 AM $ 0.0527
+0.14%
$ 5.94 million $ 105,864
Oct 12, 2 AM $ 0.0524
-0.47%
$ 5.91 million $ 105,206
Oct 12, 1 AM $ 0.0528
-1.39%
$ 5.96 million $ 104,997
Oct 12, 12 AM $ 0.0536
-1.11%
$ 6.04 million $ 101,964
Oct 11, 11 PM $ 0.0542
+0.27%
$ 6.13 million $ 99,365
Oct 11, 10 PM $ 0.0541
+1.57%
$ 6.11 million $ 99,200
Oct 11, 9 PM $ 0.0532
-0.50%
$ 6 million $ 99,301
Oct 11, 8 PM $ 0.0535
-2.21%
$ 6.03 million $ 107,771
Oct 11, 7 PM $ 0.0547
-3.16%
$ 6.16 million $ 108,451
Oct 11, 6 PM $ 0.0565
+0.01%
$ 6.37 million $ 108,044
Oct 11, 5 PM $ 0.0565
+1.17%
$ 6.37 million $ 108,124
Oct 11, 4 PM $ 0.0562
+0.25%
$ 6.33 million $ 108,042
Oct 11, 3 PM $ 0.056
+0.55%
$ 6.32 million $ 106,697
Oct 11, 2 PM $ 0.0558
+0.17%
$ 6.29 million $ 107,894
Oct 11, 1 PM $ 0.0556
+0.04%
$ 6.27 million $ 108,780
Oct 11, 12 PM $ 0.0553
-0.71%
$ 6.23 million $ 108,226
Oct 11, 11 AM $ 0.0556
-0.72%
$ 6.27 million $ 108,110