Colony Historical Data

CLY Page 89
Download
Date Close Price change Market cap Trading volume
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
Oct 11, 10 AM $ 0.0562
-0.02%
$ 6.34 million $ 106,081
Oct 11, 9 AM $ 0.0563
+1.06%
$ 6.34 million $ 106,602
Oct 11, 8 AM $ 0.0557
+2.09%
$ 6.26 million $ 106,419
Oct 11, 7 AM $ 0.0545
-0.16%
$ 6.18 million $ 105,791
Oct 11, 6 AM $ 0.0546
+1.09%
$ 6.17 million $ 105,702
Oct 11, 5 AM $ 0.054
-0.23%
$ 6.08 million $ 105,881
Oct 11, 4 AM $ 0.054
+0.04%
$ 6.08 million $ 105,791
Oct 11, 3 AM $ 0.0541
-1.22%
$ 6.09 million $ 107,484
Oct 11, 2 AM $ 0.0549
+6.03%
$ 6.2 million $ 108,310
Oct 11, 1 AM $ 0.0518
-0.37%
$ 5.84 million $ 108,349
Oct 11, 12 AM $ 0.0522
-1.41%
$ 5.88 million $ 111,364
Oct 10, 11 PM $ 0.053
-1.90%
$ 5.94 million $ 113,378
Oct 10, 10 PM $ 0.054
-4.29%
$ 6.09 million $ 113,671
Oct 10, 9 PM $ 0.0565
-15.54%
$ 6.37 million $ 113,864
Oct 10, 8 PM $ 0.0669
-1.34%
$ 7.57 million $ 106,443
Oct 10, 7 PM $ 0.0678
-1.25%
$ 7.64 million $ 106,471
Oct 10, 6 PM $ 0.0686
-0.59%
$ 7.73 million $ 108,743
Oct 10, 5 PM $ 0.069
-0.24%
$ 7.78 million $ 108,533
Oct 10, 4 PM $ 0.0692
-0.13%
$ 7.81 million $ 108,521
Oct 10, 3 PM $ 0.0694
-4.04%
$ 7.82 million $ 110,008
Oct 10, 2 PM $ 0.0723
+0.00%
$ 8.16 million $ 108,901
Oct 10, 1 PM $ 0.0723
-0.06%
$ 8.15 million $ 108,860
Oct 10, 12 PM $ 0.0723
+0.01%
$ 8.15 million $ 108,791
Oct 10, 11 AM $ 0.0724
+0.01%
$ 8.15 million $ 108,658
Oct 10, 10 AM $ 0.0724
+0.04%
$ 8.15 million $ 108,671
Oct 10, 9 AM $ 0.0723
+0.00%
$ 8.15 million $ 108,683
Oct 10, 8 AM $ 0.0723
+0.00%
$ 8.15 million $ 108,556
Oct 10, 7 AM $ 0.0723
-0.02%
$ 8.15 million $ 109,227
Oct 10, 6 AM $ 0.0724
+0.00%
$ 8.16 million $ 106,745
Oct 10, 5 AM $ 0.0724
-0.04%
$ 8.16 million $ 106,670
Oct 10, 4 AM $ 0.0724
-0.26%
$ 8.16 million $ 108,893
Oct 10, 3 AM $ 0.0726
+0.43%
$ 8.19 million $ 109,043
Oct 10, 2 AM $ 0.0723
-0.04%
$ 8.15 million $ 108,654
Oct 10, 1 AM $ 0.0723
-0.01%
$ 8.15 million $ 109,038
Oct 10, 12 AM $ 0.0723
+0.03%
$ 8.15 million $ 108,787
Oct 9, 11 PM $ 0.0723
-0.34%
$ 8.15 million $ 109,239
Oct 9, 10 PM $ 0.0724
+0.17%
$ 8.16 million $ 109,235
Oct 9, 9 PM $ 0.0722
-0.01%
$ 8.14 million $ 109,129
Oct 9, 8 PM $ 0.0723
+0.02%
$ 8.14 million $ 108,986
Oct 9, 7 PM $ 0.0722
+0.08%
$ 8.14 million $ 108,849
Oct 9, 6 PM $ 0.0722
+0.46%
$ 8.13 million $ 107,930
Oct 9, 5 PM $ 0.0719
-0.50%
$ 8.1 million $ 108,755
Oct 9, 4 PM $ 0.0725
+0.07%
$ 8.13 million $ 108,771
Oct 9, 3 PM $ 0.0725
-0.35%
$ 8.17 million $ 109,118
Oct 9, 2 PM $ 0.0727
-0.96%
$ 8.19 million $ 108,772
Oct 9, 1 PM $ 0.0734
-0.01%
$ 8.26 million $ 109,006
Oct 9, 12 PM $ 0.0734
-0.13%
$ 8.29 million $ 108,805
Oct 9, 11 AM $ 0.0735
+0.10%
$ 8.29 million $ 108,996