Colony Historical Data

CLY Page 93
Download
Date Close Price change Market cap Trading volume
Oct 3, 6 AM $ 0.0802
-0.44%
$ 9.05 million $ 109,827
Oct 3, 5 AM $ 0.0806
-0.26%
$ 9.09 million $ 109,442
Oct 3, 4 AM $ 0.0808
+0.27%
$ 9.1 million $ 109,694
Oct 3, 3 AM $ 0.0806
-0.11%
$ 9.09 million $ 109,850
Oct 3, 2 AM $ 0.0807
+0.10%
$ 9.1 million $ 109,633
Oct 3, 1 AM $ 0.0807
-0.43%
$ 9.1 million $ 109,777
Oct 3, 12 AM $ 0.081
-0.23%
$ 9.15 million $ 109,625
Oct 2, 11 PM $ 0.0813
+0.34%
$ 9.16 million $ 109,599
Oct 2, 10 PM $ 0.081
-0.09%
$ 9.13 million $ 109,586
Oct 2, 9 PM $ 0.0811
+0.01%
$ 9.14 million $ 109,524
Oct 2, 8 PM $ 0.0811
-0.25%
$ 9.14 million $ 111,014
Oct 2, 7 PM $ 0.0813
-0.09%
$ 9.15 million $ 112,168
Oct 2, 6 PM $ 0.0814
+0.18%
$ 9.17 million $ 110,319
Oct 2, 5 PM $ 0.0813
-0.03%
$ 9.17 million $ 109,867
Oct 2, 4 PM $ 0.0812
-0.67%
$ 9.14 million $ 110,201
Oct 2, 3 PM $ 0.0818
-0.10%
$ 9.22 million $ 110,221
Oct 2, 2 PM $ 0.0819
+3.84%
$ 9.22 million $ 113,690
Oct 2, 1 PM $ 0.0788
+1.65%
$ 8.89 million $ 113,142
Oct 2, 12 PM $ 0.0776
+0.05%
$ 8.75 million $ 108,115
Oct 2, 11 AM $ 0.0776
-0.12%
$ 8.74 million $ 108,230
Oct 2, 10 AM $ 0.0776
-0.06%
$ 8.74 million $ 108,111
Oct 2, 9 AM $ 0.0776
-0.12%
$ 8.74 million $ 108,275
Oct 2, 8 AM $ 0.0776
-3.59%
$ 8.75 million $ 107,904
Oct 2, 7 AM $ 0.081
-2.53%
$ 9.18 million $ 108,937
Oct 2, 6 AM $ 0.0831
-0.26%
$ 9.36 million $ 107,313
Oct 2, 5 AM $ 0.0831
+0.23%
$ 9.37 million $ 107,812
Oct 2, 4 AM $ 0.083
+0.17%
$ 9.34 million $ 107,555
Oct 2, 3 AM $ 0.083
+0.12%
$ 9.33 million $ 107,535
Oct 2, 2 AM $ 0.0829
-0.11%
$ 9.34 million $ 107,744
Oct 2, 1 AM $ 0.0829
+0.10%
$ 9.34 million $ 107,839
Oct 2, 12 AM $ 0.0828
-0.13%
$ 9.33 million $ 108,052
Oct 1, 11 PM $ 0.0829
+0.17%
$ 9.34 million $ 108,089
Oct 1, 10 PM $ 0.0828
+0.12%
$ 9.35 million $ 107,986
Oct 1, 9 PM $ 0.0827
-0.43%
$ 9.32 million $ 108,187
Oct 1, 8 PM $ 0.0831
+0.11%
$ 9.36 million $ 107,509
Oct 1, 7 PM $ 0.083
+0.04%
$ 9.35 million $ 107,400
Oct 1, 6 PM $ 0.0829
-0.53%
$ 9.37 million $ 107,704
Oct 1, 5 PM $ 0.083
-0.10%
$ 9.35 million $ 107,549
Oct 1, 4 PM $ 0.0831
-0.22%
$ 9.35 million $ 107,587
Oct 1, 3 PM $ 0.0832
-0.85%
$ 9.39 million $ 108,427
Oct 1, 2 PM $ 0.0839
+0.03%
$ 9.45 million $ 107,682
Oct 1, 1 PM $ 0.0838
-0.29%
$ 9.44 million $ 107,785
Oct 1, 12 PM $ 0.084
+0.00%
$ 9.47 million $ 107,679
Oct 1, 11 AM $ 0.084
+0.01%
$ 9.47 million $ 107,607
Oct 1, 10 AM $ 0.084
+0.19%
$ 9.46 million $ 107,671
Oct 1, 9 AM $ 0.0838
+0.28%
$ 9.45 million $ 107,542
Oct 1, 8 AM $ 0.0836
+1.81%
$ 9.42 million $ 107,946
Oct 1, 7 AM $ 0.0821
-0.70%
$ 9.25 million $ 106,835
Oct 1, 6 AM $ 0.0826
-0.55%
$ 9.3 million $ 108,247
Oct 1, 5 AM $ 0.0831
+0.28%
$ 9.36 million $ 107,868