Colony Historical Data

CLY Page 92
Download
Date Close Price change Market cap Trading volume
Oct 5, 8 AM $ 0.0805
-0.05%
$ 9.07 million $ 107,042
Oct 5, 7 AM $ 0.0805
+0.44%
$ 9.08 million $ 106,891
Oct 5, 6 AM $ 0.0802
+0.03%
$ 9.04 million $ 107,050
Oct 5, 5 AM $ 0.0802
+0.36%
$ 9.04 million $ 107,222
Oct 5, 4 AM $ 0.0799
+0.27%
$ 9 million $ 107,424
Oct 5, 3 AM $ 0.0797
+1.09%
$ 8.97 million $ 107,416
Oct 5, 2 AM $ 0.0789
-0.04%
$ 8.88 million $ 107,446
Oct 5, 1 AM $ 0.0789
-0.30%
$ 8.88 million $ 107,682
Oct 5, 12 AM $ 0.079
+0.09%
$ 8.9 million $ 107,754
Oct 4, 11 PM $ 0.079
-0.14%
$ 8.9 million $ 107,751
Oct 4, 10 PM $ 0.0791
+0.09%
$ 8.92 million $ 107,655
Oct 4, 9 PM $ 0.079
+0.13%
$ 8.9 million $ 107,794
Oct 4, 8 PM $ 0.0789
-0.05%
$ 8.9 million $ 107,544
Oct 4, 7 PM $ 0.079
-0.19%
$ 8.91 million $ 107,026
Oct 4, 6 PM $ 0.0792
-0.10%
$ 8.93 million $ 105,667
Oct 4, 5 PM $ 0.0793
-0.01%
$ 8.94 million $ 107,178
Oct 4, 4 PM $ 0.0793
-0.01%
$ 8.94 million $ 107,975
Oct 4, 3 PM $ 0.0793
+0.00%
$ 8.94 million $ 107,832
Oct 4, 2 PM $ 0.0794
-1.07%
$ 8.95 million $ 108,766
Oct 4, 1 PM $ 0.0803
-0.01%
$ 9.04 million $ 108,201
Oct 4, 12 PM $ 0.0803
-0.51%
$ 9.05 million $ 108,179
Oct 4, 11 AM $ 0.0807
+0.16%
$ 9.1 million $ 108,422
Oct 4, 10 AM $ 0.0806
-0.83%
$ 9.09 million $ 108,970
Oct 4, 9 AM $ 0.0813
-0.33%
$ 9.17 million $ 108,825
Oct 4, 8 AM $ 0.0816
+0.24%
$ 9.18 million $ 108,902
Oct 4, 7 AM $ 0.0814
-1.05%
$ 9.17 million $ 109,218
Oct 4, 6 AM $ 0.0822
-0.23%
$ 9.27 million $ 108,704
Oct 4, 5 AM $ 0.0826
-1.02%
$ 9.31 million $ 109,131
Oct 4, 4 AM $ 0.0834
-0.12%
$ 9.38 million $ 108,658
Oct 4, 3 AM $ 0.0835
+0.35%
$ 9.41 million $ 108,490
Oct 4, 2 AM $ 0.0833
+0.07%
$ 9.39 million $ 108,582
Oct 4, 1 AM $ 0.0833
-0.23%
$ 9.39 million $ 108,317
Oct 4, 12 AM $ 0.0835
+0.32%
$ 9.4 million $ 108,299
Oct 3, 11 PM $ 0.0834
-0.06%
$ 9.4 million $ 108,279
Oct 3, 10 PM $ 0.0834
+0.27%
$ 9.4 million $ 108,397
Oct 3, 9 PM $ 0.0832
-0.01%
$ 9.37 million $ 108,339
Oct 3, 8 PM $ 0.0832
+0.01%
$ 9.37 million $ 107,166
Oct 3, 7 PM $ 0.0832
+0.11%
$ 9.38 million $ 106,771
Oct 3, 6 PM $ 0.0829
+4.01%
$ 9.35 million $ 109,784
Oct 3, 5 PM $ 0.0797
-0.22%
$ 8.97 million $ 108,590
Oct 3, 4 PM $ 0.0799
-0.68%
$ 9.01 million $ 107,452
Oct 3, 3 PM $ 0.0802
+1.28%
$ 9.03 million $ 106,524
Oct 3, 2 PM $ 0.0792
+0.13%
$ 8.92 million $ 103,979
Oct 3, 1 PM $ 0.0791
+0.66%
$ 8.91 million $ 103,839
Oct 3, 12 PM $ 0.0786
-1.59%
$ 8.85 million $ 109,054
Oct 3, 11 AM $ 0.0798
-0.14%
$ 8.99 million $ 108,808
Oct 3, 10 AM $ 0.0799
+0.01%
$ 9.01 million $ 108,570
Oct 3, 9 AM $ 0.0799
-0.05%
$ 9.01 million $ 108,218
Oct 3, 8 AM $ 0.0801
-0.16%
$ 9.02 million $ 107,874
Oct 3, 7 AM $ 0.0801
-0.15%
$ 9.03 million $ 108,662