Colony Historical Data

CLY Page 11
Download
Date Close Price change Market cap Trading volume
Jun 10, 1 PM $0.000354
+0.57%
$39,921 $20
Jun 10, 12 PM $0.000352
+1.44%
$39,718 $20
Jun 10, 9 AM $0.000348
-0.24%
$39,225 $16
Jun 10, 8 AM $0.00035
-0.47%
$39,409 $5
Jun 10, 5 AM $0.000353
-0.07%
$39,811 $6
Jun 10, 4 AM $0.000353
+0.00%
$39,845 $5
Jun 9, 8 PM $0.000358
+0.00%
$40,389 $7
Jun 9, 7 PM $0.000357
+0.02%
$40,301 $16
Jun 9, 6 PM $0.000356
+0.00%
$40,117 $16
Jun 9, 5 PM $0.000356
+2.17%
$40,119 $15
Jun 9, 4 PM $0.00035
-1.01%
$39,442 $14
Jun 9, 2 PM $0.000354
-1.10%
$39,866 $25
Jun 9, 10 AM $0.000362
+0.00%
$40,778 $26
Jun 9, 5 AM $0.000365
-6.86%
$41,121 $26
Jun 9, 12 AM $0.000357
-0.95%
$40,293 $27
Jun 8, 6 PM $0.000367
+0.00%
$41,427 $23
Jun 8, 4 PM $0.000367
+0.00%
$41,399 $22
Jun 8, 3 PM $0.000366
-0.01%
$41,301 $13
Jun 8, 11 AM $0.000381
+6.03%
$42,994 $14
Jun 8, 10 AM $0.000359
+0.00%
$40,443 $12
Jun 8, 7 AM $0.000356
+0.00%
$40,132 $12
Jun 8, 5 AM $0.000354
-0.54%
$39,936 $12
Jun 8, 4 AM $0.000357
-0.12%
$40,225 $11
Jun 8, 1 AM $0.000359
-0.84%
$40,522 $11
Jun 7, 11 PM $0.00037
+0.00%
$41,765 $11
Jun 7, 10 PM $0.000368
+2.24%
$41,480 $9
Jun 7, 7 PM $0.000352
-1.61%
$39,648 $7
Jun 7, 12 PM $0.000372
+3.45%
$41,951 $6
Jun 7, 10 AM $0.000362
+0.00%
$40,844 $6
Jun 7, 8 AM $0.000366
+0.00%
$41,277 $8
Jun 7, 1 AM $0.000366
+1.29%
$41,304 $21
Jun 6, 3 PM $0.000358
-1.89%
$40,330 $46
Jun 6, 2 PM $0.000364
+0.00%
$41,086 $46
Jun 6, 1 PM $0.000363
-0.08%
$40,953 $46
Jun 6, 12 PM $0.000363
+0.27%
$40,872 $46
Jun 6, 10 AM $0.000357
-2.30%
$40,257 $45
Jun 6, 9 AM $0.000365
+0.89%
$41,152 $44
Jun 6, 8 AM $0.000359
+0.09%
$40,504 $43
Jun 6, 7 AM $0.000359
+0.19%
$40,505 $42
Jun 6, 6 AM $0.000354
+0.80%
$39,913 $50
Jun 6, 5 AM $0.000351
+3.88%
$39,599 $50
Jun 6, 4 AM $0.000339
-3.67%
$38,219 $47
Jun 6, 3 AM $0.000353
-1.87%
$39,755 $45
Jun 6, 2 AM $0.000361
-0.71%
$40,666 $45
Jun 6, 1 AM $0.000364
-1.48%
$41,057 $46
Jun 6, 12 AM $0.000369
+2.93%
$41,619 $45
Jun 5, 11 PM $0.000358
-2.23%
$40,394 $43
Jun 5, 10 PM $0.000365
-2.74%
$41,198 $43
Jun 5, 9 PM $0.000375
+1.69%
$42,312 $507
Jun 5, 8 PM $0.000358
-0.04%
$40,406 $473