Colony Historical Data

CLY Page 90
Download
Date Close Price change Market cap Trading volume
Oct 9, 11 AM $ 0.0735
+0.10%
$ 8.29 million $ 108,996
Oct 9, 10 AM $ 0.0735
-0.04%
$ 8.29 million $ 108,824
Oct 9, 9 AM $ 0.0736
+0.10%
$ 8.27 million $ 108,943
Oct 9, 8 AM $ 0.0735
-0.98%
$ 8.27 million $ 108,970
Oct 9, 7 AM $ 0.0742
+0.06%
$ 8.36 million $ 108,416
Oct 9, 6 AM $ 0.0741
-0.01%
$ 8.35 million $ 108,456
Oct 9, 5 AM $ 0.0741
-0.05%
$ 8.35 million $ 108,624
Oct 9, 4 AM $ 0.0742
+0.26%
$ 8.36 million $ 108,452
Oct 9, 3 AM $ 0.0741
-0.11%
$ 8.35 million $ 108,534
Oct 9, 2 AM $ 0.0741
-1.08%
$ 8.35 million $ 108,692
Oct 9, 1 AM $ 0.0748
-0.56%
$ 8.43 million $ 108,550
Oct 9, 12 AM $ 0.0753
-0.45%
$ 8.48 million $ 108,618
Oct 8, 11 PM $ 0.0756
-0.08%
$ 8.52 million $ 108,063
Oct 8, 10 PM $ 0.0756
+0.01%
$ 8.51 million $ 108,335
Oct 8, 9 PM $ 0.0756
-0.36%
$ 8.53 million $ 108,305
Oct 8, 8 PM $ 0.0758
+0.01%
$ 8.53 million $ 108,217
Oct 8, 7 PM $ 0.0758
-0.17%
$ 8.54 million $ 108,045
Oct 8, 6 PM $ 0.0759
+1.38%
$ 8.55 million $ 108,459
Oct 8, 5 PM $ 0.0749
+1.96%
$ 8.44 million $ 108,302
Oct 8, 4 PM $ 0.0734
-0.75%
$ 8.27 million $ 107,821
Oct 8, 3 PM $ 0.074
+0.29%
$ 8.33 million $ 107,927
Oct 8, 2 PM $ 0.0738
+0.45%
$ 8.31 million $ 108,021
Oct 8, 1 PM $ 0.0734
+0.32%
$ 8.27 million $ 107,812
Oct 8, 12 PM $ 0.0733
+0.04%
$ 8.26 million $ 108,353
Oct 8, 11 AM $ 0.0733
-0.25%
$ 8.26 million $ 108,340
Oct 8, 10 AM $ 0.0735
+0.31%
$ 8.27 million $ 108,130
Oct 8, 9 AM $ 0.0733
-0.29%
$ 8.26 million $ 108,231
Oct 8, 8 AM $ 0.0735
+0.12%
$ 8.29 million $ 107,907
Oct 8, 7 AM $ 0.0733
+0.09%
$ 8.26 million $ 108,140
Oct 8, 6 AM $ 0.0732
-0.13%
$ 8.27 million $ 106,460
Oct 8, 5 AM $ 0.0732
-0.44%
$ 8.25 million $ 106,579
Oct 8, 4 AM $ 0.0734
-0.48%
$ 8.27 million $ 106,513
Oct 8, 3 AM $ 0.0736
+0.03%
$ 8.3 million $ 108,151
Oct 8, 2 AM $ 0.0738
+0.20%
$ 8.31 million $ 108,053
Oct 8, 1 AM $ 0.0736
+0.03%
$ 8.3 million $ 108,086
Oct 8, 12 AM $ 0.0736
-0.14%
$ 8.29 million $ 108,073
Oct 7, 11 PM $ 0.0738
-0.44%
$ 8.32 million $ 108,449
Oct 7, 10 PM $ 0.0742
+0.05%
$ 8.36 million $ 107,987
Oct 7, 9 PM $ 0.0741
-0.15%
$ 8.35 million $ 107,989
Oct 7, 8 PM $ 0.0743
+0.39%
$ 8.38 million $ 107,663
Oct 7, 7 PM $ 0.0743
-0.30%
$ 8.38 million $ 109,189
Oct 7, 6 PM $ 0.0747
+0.09%
$ 8.43 million $ 109,575
Oct 7, 5 PM $ 0.0747
-0.55%
$ 8.43 million $ 109,071
Oct 7, 4 PM $ 0.075
+0.79%
$ 8.47 million $ 109,297
Oct 7, 3 PM $ 0.0745
-1.36%
$ 8.39 million $ 108,872
Oct 7, 2 PM $ 0.0755
-0.99%
$ 8.51 million $ 107,526
Oct 7, 1 PM $ 0.0762
-0.73%
$ 8.59 million $ 107,837
Oct 7, 12 PM $ 0.0769
-0.05%
$ 8.66 million $ 106,874
Oct 7, 11 AM $ 0.077
+0.04%
$ 8.68 million $ 107,274
Oct 7, 10 AM $ 0.077
-0.38%
$ 8.67 million $ 107,245