Digimarc

DMRC
🏛️ usa →
9.74
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.38 12.38 12.38 12.38 3.3K
09:40 12.53 12.53 12.53 12.53 1.4K
09:46 12.42 12.42 12.42 12.42 0.9K
09:47 12.45 12.45 12.45 12.45 0.1K
09:48 12.42 12.42 12.42 12.42 0.1K
09:51 12.39 12.39 12.39 12.39 0.1K
09:52 12.40 12.40 12.40 12.40 0.2K
09:54 12.30 12.30 12.30 12.30 2.0K
09:56 12.27 12.37 12.27 12.37 2.1K
09:58 12.35 12.35 12.35 12.35 0.2K
10:02 12.37 12.37 12.37 12.37 0.1K
10:05 12.46 12.46 12.46 12.46 2.3K
10:09 12.58 12.58 12.58 12.58 1.4K
10:11 12.58 12.58 12.57 12.57 0.9K
10:27 12.53 12.53 12.53 12.53 0.7K
10:35 12.56 12.56 12.56 12.56 1.4K
10:54 12.56 12.56 12.56 12.56 0.5K
11:02 12.61 12.61 12.61 12.61 0.3K
11:04 12.64 12.64 12.64 12.64 0.6K
11:12 12.62 12.62 12.62 12.62 0.4K
11:15 12.61 12.61 12.61 12.61 0.8K
11:17 12.58 12.58 12.58 12.58 0.1K
11:18 12.57 12.60 12.57 12.60 0.4K
11:23 12.64 12.64 12.64 12.64 1.5K
11:34 12.69 12.69 12.69 12.69 0.2K
11:35 12.67 12.67 12.67 12.67 0.4K
11:38 12.65 12.65 12.65 12.65 0.4K
11:40 12.64 12.64 12.64 12.64 0.4K
11:41 12.63 12.63 12.63 12.63 0.2K
11:42 12.64 12.64 12.64 12.64 0.2K
11:44 12.65 12.65 12.65 12.65 0.6K
11:52 12.64 12.64 12.64 12.64 0.6K
12:07 12.60 12.60 12.60 12.60 0.3K
12:12 12.58 12.58 12.58 12.58 0.5K
12:17 12.61 12.61 12.61 12.61 0.7K
12:20 12.58 12.58 12.58 12.58 0.4K
12:24 12.58 12.58 12.58 12.58 0.5K
12:25 12.57 12.57 12.57 12.57 0.7K
12:29 12.50 12.50 12.50 12.50 0.7K
12:31 12.52 12.52 12.52 12.52 0.3K
12:38 12.50 12.50 12.50 12.50 0.3K
12:41 12.47 12.47 12.47 12.47 0.1K
12:45 12.49 12.49 12.49 12.49 0.6K
12:57 12.50 12.50 12.50 12.50 0.6K
13:06 12.53 12.53 12.53 12.53 1.0K
13:07 12.53 12.53 12.53 12.53 1.7K
13:12 12.55 12.55 12.53 12.53 0.9K
13:18 12.53 12.53 12.53 12.53 0.2K
13:19 12.54 12.54 12.54 12.54 2.7K
13:20 12.53 12.53 12.53 12.53 3.2K
13:21 12.52 12.52 12.52 12.52 3.0K
13:22 12.54 12.54 12.54 12.54 0.6K
13:30 12.54 12.54 12.54 12.54 0.4K
13:37 12.62 12.62 12.62 12.62 2.8K
13:39 12.58 12.58 12.57 12.57 0.6K
13:40 12.57 12.57 12.57 12.57 0.8K
13:47 12.52 12.52 12.52 12.52 2.1K
14:00 12.55 12.55 12.55 12.55 0.4K
14:05 12.53 12.54 12.53 12.54 1.0K
14:10 12.52 12.52 12.52 12.52 1.0K
14:16 12.51 12.51 12.51 12.51 1.3K
14:30 12.55 12.55 12.55 12.55 0.5K
14:31 12.57 12.57 12.57 12.57 0.1K
14:32 12.57 12.57 12.57 12.57 0.4K
14:35 12.58 12.58 12.58 12.58 0.4K
14:40 12.58 12.58 12.58 12.58 0.6K
14:42 12.56 12.56 12.56 12.56 0.5K
14:44 12.56 12.56 12.56 12.56 0.2K
14:49 12.55 12.55 12.55 12.55 1.4K
15:00 12.53 12.53 12.53 12.53 0.4K
15:04 12.51 12.51 12.51 12.51 0.4K
15:05 12.51 12.51 12.51 12.51 1.2K
15:18 12.50 12.51 12.50 12.51 1.2K
15:20 12.52 12.52 12.52 12.52 0.8K
15:23 12.52 12.52 12.52 12.52 0.2K
15:24 12.51 12.51 12.51 12.51 0.5K
15:26 12.52 12.52 12.52 12.52 1.7K
15:31 12.51 12.51 12.51 12.51 0.2K
15:32 12.52 12.52 12.52 12.52 1.6K
15:37 12.53 12.53 12.53 12.53 0.9K
15:38 12.55 12.55 12.55 12.55 0.7K
15:40 12.54 12.54 12.54 12.54 0.6K
15:41 12.55 12.55 12.55 12.55 0.4K
15:45 12.55 12.55 12.55 12.55 0.1K
15:46 12.55 12.55 12.55 12.55 0.1K
15:49 12.56 12.56 12.56 12.56 1.2K
15:50 12.55 12.55 12.55 12.55 0.2K
15:51 12.54 12.58 12.54 12.57 2.7K
15:52 12.57 12.57 12.57 12.57 0.2K
15:53 12.58 12.58 12.58 12.58 1.3K
15:54 12.57 12.57 12.56 12.56 1.5K
15:56 12.55 12.55 12.55 12.55 1.7K
15:57 12.56 12.59 12.56 12.58 3.1K
15:58 12.56 12.58 12.56 12.57 3.1K
15:59 12.57 12.57 12.52 12.54 22.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available