Colony Historical Data

CLY Page 33
Download
Date Close Price change Market cap Trading volume
Mar 12, 6 AM $0.0075
+1.35%
$845,532 $68,174
Mar 12, 5 AM $0.0074
+0.00%
$834,258 $72,308
Mar 12, 4 AM $0.0074
+0.00%
$834,258 $76,422
Mar 12, 3 AM $0.0074
+9.17%
$834,258 $80,590
Mar 12, 2 AM $0.00678
+16.07%
$764,209 $90,701
Mar 12, 1 AM $0.00584
+0.00%
$658,388 $88,430
Mar 12, 12 AM $0.00584
+0.00%
$658,388 $92,508
Mar 11, 11 PM $0.00584
-5.80%
$658,388 $96,537
Mar 11, 10 PM $0.00624
-5.18%
$703,152 $105,652
Mar 11, 9 PM $0.00657
-0.14%
$740,474 $105,541
Mar 11, 8 PM $0.00657
-0.22%
$740,433 $105,478
Mar 11, 7 PM $0.00657
+2.11%
$740,978 $105,570
Mar 11, 6 PM $0.00644
+0.38%
$725,668 $105,400
Mar 11, 5 PM $0.00641
+1.04%
$722,887 $105,358
Mar 11, 4 PM $0.00636
+1.51%
$716,485 $105,293
Mar 11, 3 PM $0.00626
-1.34%
$705,816 $105,225
Mar 11, 2 PM $0.00634
+0.30%
$714,350 $105,248
Mar 11, 1 PM $0.00632
+3.09%
$712,216 $105,232
Mar 11, 12 PM $0.00616
-0.46%
$694,085 $105,246
Mar 11, 11 AM $0.00615
-1.92%
$693,021 $105,332
Mar 11, 10 AM $0.00627
-1.05%
$706,607 $105,017
Mar 11, 9 AM $0.00633
-0.15%
$714,071 $104,861
Mar 11, 8 AM $0.00634
-0.09%
$715,138 $104,801
Mar 11, 7 AM $0.00635
-0.60%
$715,784 $104,803
Mar 11, 6 AM $0.00636
-1.61%
$716,879 $104,814
Mar 11, 5 AM $0.00646
-2.33%
$728,604 $104,790
Mar 11, 4 AM $0.00659
+3.98%
$742,761 $104,799
Mar 11, 3 AM $0.00639
-1.89%
$720,762 $104,743
Mar 11, 2 AM $0.00653
+0.88%
$735,696 $104,696
Mar 11, 1 AM $0.00645
+5.25%
$727,161 $104,800
Mar 11, 12 AM $0.00627
-4.20%
$707,429 $5,729
Mar 10, 11 PM $0.00642
-0.19%
$723,559 $99,318
Mar 10, 10 PM $0.00611
-5.83%
$689,037 $105,060
Mar 10, 9 PM $0.0073
+10.07%
$822,985 $99,486
Mar 10, 8 PM $0.00668
+0.00%
$753,000 $105,105
Mar 10, 7 PM $0.00668
+3.98%
$752,995 $105,022
Mar 10, 6 PM $0.00642
-0.59%
$724,202 $105,130
Mar 10, 5 PM $0.00644
-3.27%
$726,334 $105,131
Mar 10, 4 PM $0.00664
+2.93%
$748,736 $105,156
Mar 10, 3 PM $0.00649
-1.72%
$731,667 $105,248
Mar 10, 2 PM $0.0066
+4.18%
$744,471 $105,110
Mar 10, 1 PM $0.00635
-6.03%
$715,659 $105,270
Mar 10, 12 PM $0.00676
+10.56%
$761,545 $105,180
Mar 10, 11 AM $0.00611
+1.99%
$688,827 $99,708
Mar 10, 10 AM $0.00599
-6.83%
$675,377 $105,359
Mar 10, 9 AM $0.00673
+1.31%
$759,195 $105,575
Mar 10, 8 AM $0.00657
+2.09%
$740,796 $105,544
Mar 10, 7 AM $0.00646
+0.00%
$727,736 $105,608
Mar 10, 6 AM $0.00648
+0.88%
$730,943 $105,563
Mar 10, 5 AM $0.00642
-0.15%
$723,464 $105,458