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 12.62 12.62 12.62 12.62 0.6K
09:32 12.65 12.65 12.65 12.65 0.3K
09:33 12.65 12.65 12.65 12.65 0.4K
09:40 12.60 12.60 12.60 12.60 0.2K
09:41 12.60 12.60 12.60 12.60 0.2K
09:50 12.65 12.65 12.65 12.65 1.8K
09:53 12.57 12.60 12.57 12.60 1.0K
10:01 12.60 12.60 12.60 12.60 0.8K
10:36 12.51 12.51 12.49 12.49 1.1K
10:39 12.43 12.43 12.43 12.43 0.6K
10:43 12.44 12.44 12.44 12.44 0.1K
10:46 12.39 12.39 12.39 12.39 0.2K
10:47 12.44 12.44 12.44 12.44 0.4K
10:50 12.44 12.44 12.44 12.44 1.7K
10:51 12.44 12.44 12.44 12.44 0.3K
10:54 12.44 12.44 12.44 12.44 0.3K
10:56 12.48 12.48 12.48 12.48 0.5K
10:57 12.48 12.48 12.41 12.41 2.0K
10:58 12.46 12.46 12.46 12.46 0.4K
10:59 12.46 12.46 12.46 12.46 0.9K
11:01 12.46 12.46 12.45 12.45 0.4K
11:12 12.45 12.45 12.45 12.45 0.7K
11:15 12.39 12.39 12.36 12.36 1.6K
11:16 12.35 12.35 12.35 12.35 0.3K
11:17 12.33 12.33 12.33 12.33 0.3K
11:22 12.31 12.31 12.31 12.31 0.2K
11:23 12.31 12.31 12.31 12.31 0.2K
11:29 12.30 12.30 12.30 12.30 0.9K
11:31 12.27 12.27 12.27 12.27 0.4K
11:35 12.28 12.28 12.27 12.27 1.3K
11:36 12.25 12.25 12.25 12.25 1.2K
11:39 12.27 12.27 12.27 12.27 0.2K
11:43 12.26 12.26 12.26 12.26 0.1K
11:45 12.25 12.25 12.25 12.25 0.5K
11:48 12.24 12.24 12.24 12.24 0.8K
11:53 12.26 12.33 12.26 12.33 2.6K
11:54 12.23 12.31 12.23 12.28 2.5K
11:55 12.27 12.27 12.27 12.27 0.1K
11:58 12.30 12.30 12.30 12.30 0.3K
11:59 12.27 12.27 12.27 12.27 0.1K
12:01 12.28 12.28 12.26 12.28 1.1K
12:03 12.28 12.28 12.28 12.28 0.2K
12:09 12.23 12.29 12.23 12.29 0.3K
12:10 12.26 12.26 12.26 12.26 1.1K
12:16 12.22 12.22 12.22 12.22 0.2K
12:17 12.26 12.26 12.26 12.26 0.8K
12:18 12.29 12.29 12.28 12.28 3.0K
12:24 12.31 12.31 12.31 12.31 0.9K
12:30 12.29 12.29 12.29 12.29 1.0K
12:47 12.27 12.27 12.27 12.27 0.5K
12:55 12.25 12.25 12.25 12.25 0.3K
12:59 12.27 12.27 12.27 12.27 0.3K
13:02 12.28 12.28 12.28 12.28 0.6K
13:08 12.27 12.27 12.27 12.27 0.3K
13:11 12.27 12.27 12.27 12.27 0.7K
13:14 12.31 12.31 12.31 12.31 0.2K
13:16 12.28 12.28 12.28 12.28 0.3K
13:23 12.25 12.31 12.25 12.31 0.4K
13:33 12.25 12.25 12.25 12.25 0.2K
13:37 12.27 12.27 12.27 12.27 0.3K
13:41 12.25 12.25 12.25 12.25 0.2K
13:47 12.27 12.27 12.27 12.27 0.2K
13:48 12.25 12.25 12.25 12.25 0.1K
13:49 12.27 12.27 12.27 12.27 0.5K
13:52 12.28 12.28 12.28 12.28 1.0K
13:55 12.30 12.30 12.30 12.30 0.9K
14:11 12.31 12.31 12.31 12.31 0.2K
14:12 12.30 12.30 12.30 12.30 1.0K
14:13 12.27 12.27 12.27 12.27 0.1K
14:14 12.26 12.26 12.26 12.26 0.5K
14:18 12.27 12.27 12.27 12.27 0.1K
14:19 12.29 12.34 12.29 12.34 3.0K
14:21 12.29 12.29 12.29 12.29 0.7K
14:26 12.31 12.31 12.31 12.31 0.4K
14:32 12.29 12.29 12.28 12.28 0.8K
14:37 12.26 12.26 12.26 12.26 0.3K
14:45 12.26 12.26 12.25 12.25 0.6K
14:46 12.26 12.26 12.26 12.26 0.5K
14:50 12.23 12.23 12.23 12.23 0.3K
14:51 12.24 12.24 12.24 12.24 1.6K
14:54 12.24 12.25 12.24 12.25 2.0K
14:55 12.24 12.24 12.24 12.24 0.3K
15:00 12.25 12.25 12.25 12.25 0.1K
15:01 12.24 12.24 12.24 12.24 0.6K
15:05 12.25 12.25 12.25 12.25 0.1K
15:06 12.25 12.25 12.24 12.24 0.4K
15:08 12.26 12.26 12.26 12.26 1.0K
15:12 12.28 12.28 12.28 12.28 0.5K
15:14 12.30 12.30 12.30 12.30 1.5K
15:22 12.29 12.29 12.29 12.29 3.2K
15:24 12.26 12.29 12.26 12.29 0.9K
15:25 12.27 12.27 12.27 12.27 0.7K
15:29 12.27 12.27 12.27 12.27 0.3K
15:31 12.25 12.25 12.25 12.25 0.6K
15:35 12.27 12.27 12.25 12.25 0.6K
15:36 12.25 12.25 12.25 12.25 0.8K
15:37 12.24 12.25 12.24 12.25 1.1K
15:38 12.26 12.26 12.26 12.26 0.3K
15:41 12.23 12.23 12.23 12.23 0.4K
15:45 12.22 12.22 12.22 12.22 0.9K
15:46 12.22 12.22 12.22 12.22 0.7K
15:48 12.24 12.24 12.24 12.24 0.1K
15:49 12.24 12.24 12.24 12.24 1.1K
15:50 12.25 12.25 12.22 12.22 0.4K
15:51 12.22 12.22 12.22 12.22 0.5K
15:52 12.24 12.24 12.24 12.24 1.2K
15:53 12.25 12.27 12.24 12.27 1.8K
15:54 12.27 12.27 12.27 12.27 1.9K
15:57 12.27 12.27 12.27 12.27 0.9K
15:58 12.25 12.25 12.25 12.25 0.9K
15:59 12.26 12.26 12.23 12.25 11.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available