Colony Historical Data

CLY Page 10
Download
Date Close Price change Market cap Trading volume
Jun 17, 1 AM $0.000379
+0.61%
$42,701 $299
Jun 16, 11 PM $0.000376
+0.01%
$42,412 $49
Jun 16, 9 PM $0.000368
-0.49%
$41,541 $46
Jun 16, 8 PM $0.00037
+1.00%
$41,711 $12
Jun 16, 7 PM $0.000367
+0.13%
$41,406 $12
Jun 16, 2 PM $0.000429
-0.18%
$48,340 $15
Jun 16, 1 PM $0.000428
+0.00%
$48,302 $10
Jun 16, 8 AM $0.000397
+0.44%
$44,780 $11
Jun 16, 7 AM $0.000392
-0.05%
$44,239 $10
Jun 16, 4 AM $0.000381
+0.00%
$42,996 $13
Jun 16, 2 AM $0.000382
-0.06%
$43,055 $12
Jun 15, 11 PM $0.000383
+0.00%
$43,201 $12
Jun 15, 10 PM $0.000384
-0.65%
$43,299 $12
Jun 15, 9 PM $0.000389
+0.00%
$43,829 $14
Jun 15, 8 PM $0.000388
+0.00%
$-- $14
Jun 15, 7 PM $0.000377
+0.00%
$42,495 $14
Jun 15, 4 PM $0.000377
+0.50%
$42,533 $14
Jun 15, 3 PM $0.000376
+0.00%
$42,335 $13
Jun 15, 1 PM $0.000372
+0.00%
$41,917 $14
Jun 15, 11 AM $0.00037
+1.38%
$41,676 $13
Jun 15, 7 AM $0.000363
+0.00%
$40,944 $26
Jun 15, 6 AM $0.000363
+0.00%
$40,949 $22
Jun 15, 12 AM $0.000362
+0.00%
$40,850 $22
Jun 14, 11 PM $0.000362
+0.00%
$40,809 $22
Jun 14, 10 PM $0.00036
+0.06%
$40,560 $21
Jun 14, 9 PM $0.000358
+3.35%
$40,412 $20
Jun 14, 6 PM $0.000343
-1.39%
$38,646 $18
Jun 14, 5 PM $0.000348
-0.15%
$39,207 $16
Jun 14, 2 PM $0.00035
-0.82%
$39,416 $17
Jun 14, 1 PM $0.000353
-0.45%
$39,828 $16
Jun 14, 12 PM $0.000356
+0.00%
$40,176 $16
Jun 14, 10 AM $0.000358
+0.00%
$-- $1
Jun 14, 9 AM $0.000356
+0.00%
$40,188 $1
Jun 13, 9 PM $0.000362
+0.00%
$40,847 $5
Jun 13, 3 PM $0.00036
+0.46%
$40,635 $5
Jun 12, 4 PM $0.000358
+0.00%
$-- $5
Jun 12, 3 PM $0.000357
+0.24%
$40,231 $5
Jun 12, 2 PM $0.000355
+1.38%
$40,076 $5
Jun 12, 7 AM $0.000353
+0.00%
$39,768 $2
Jun 12, 6 AM $0.000353
-0.07%
$39,772 $2
Jun 11, 6 PM $0.000357
+0.33%
$40,282 $14
Jun 11, 5 PM $0.000349
-0.19%
$39,340 $13
Jun 11, 4 AM $0.000353
-0.14%
$39,792 $33
Jun 11, 3 AM $0.000353
+1.01%
$39,803 $23
Jun 11, 1 AM $0.000349
+1.56%
$39,366 $22
Jun 10, 10 PM $0.000341
+0.00%
$38,412 $21
Jun 10, 9 PM $0.000341
-2.17%
$38,420 $21
Jun 10, 5 PM $0.000349
-0.33%
$39,350 $19
Jun 10, 4 PM $0.00035
+0.00%
$39,508 $19
Jun 10, 3 PM $0.000352
-0.29%
$39,633 $20