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 12.74 12.74 12.74 12.74 1.9K
09:43 12.60 12.60 12.60 12.60 1.3K
09:50 12.60 12.60 12.56 12.56 2.8K
09:51 12.62 12.62 12.62 12.62 1.0K
09:53 12.61 12.61 12.61 12.61 0.4K
10:01 12.50 12.50 12.50 12.50 0.7K
10:02 12.48 12.48 12.48 12.48 0.6K
10:12 12.41 12.41 12.41 12.41 0.6K
10:17 12.41 12.41 12.41 12.41 0.1K
10:18 12.38 12.38 12.38 12.38 0.2K
10:19 12.40 12.40 12.40 12.40 0.3K
10:21 12.35 12.35 12.35 12.35 1.3K
10:26 12.32 12.32 12.31 12.31 0.6K
10:27 12.32 12.32 12.32 12.32 0.3K
10:30 12.32 12.32 12.32 12.32 0.1K
10:31 12.32 12.32 12.32 12.32 1.2K
10:32 12.34 12.34 12.32 12.32 2.3K
10:33 12.28 12.28 12.28 12.28 0.5K
10:34 12.33 12.33 12.33 12.33 1.8K
10:36 12.35 12.40 12.35 12.40 1.6K
10:38 12.42 12.42 12.42 12.42 0.6K
10:40 12.44 12.44 12.44 12.44 0.8K
10:41 12.45 12.45 12.45 12.45 0.3K
10:44 12.42 12.42 12.42 12.42 0.4K
10:52 12.39 12.39 12.39 12.39 0.9K
10:53 12.41 12.41 12.41 12.41 0.8K
10:55 12.41 12.41 12.41 12.41 0.6K
11:00 12.41 12.41 12.41 12.41 0.5K
11:01 12.40 12.40 12.40 12.40 0.9K
11:13 12.37 12.37 12.37 12.37 1.7K
11:23 12.29 12.29 12.29 12.29 0.6K
11:24 12.30 12.30 12.30 12.30 0.3K
11:26 12.29 12.29 12.26 12.26 0.4K
11:27 12.24 12.24 12.24 12.24 0.8K
11:28 12.23 12.23 12.23 12.23 1.4K
11:29 12.25 12.26 12.25 12.26 1.2K
11:30 12.26 12.26 12.26 12.26 0.8K
11:31 12.27 12.27 12.27 12.27 0.2K
11:33 12.28 12.28 12.28 12.28 0.5K
11:37 12.27 12.27 12.27 12.27 0.3K
11:40 12.25 12.25 12.25 12.25 0.6K
11:41 12.23 12.23 12.23 12.23 0.5K
11:44 12.22 12.22 12.22 12.22 1.0K
11:45 12.27 12.27 12.27 12.27 0.6K
11:49 12.27 12.27 12.27 12.27 0.9K
11:57 12.29 12.29 12.29 12.29 1.2K
11:59 12.31 12.31 12.31 12.31 0.1K
12:00 12.33 12.33 12.33 12.33 0.2K
12:01 12.33 12.33 12.33 12.33 0.1K
12:03 12.30 12.30 12.30 12.30 0.6K
12:06 12.27 12.27 12.27 12.27 0.7K
12:13 12.27 12.27 12.27 12.27 1.4K
12:15 12.28 12.28 12.28 12.28 0.4K
12:17 12.28 12.28 12.28 12.28 0.7K
12:20 12.25 12.25 12.25 12.25 0.1K
12:21 12.25 12.25 12.25 12.25 0.2K
12:24 12.26 12.26 12.26 12.26 0.8K
12:25 12.28 12.28 12.27 12.27 0.7K
12:29 12.27 12.27 12.27 12.27 0.8K
12:33 12.33 12.33 12.33 12.33 0.4K
12:39 12.26 12.26 12.26 12.26 0.5K
12:40 12.29 12.29 12.25 12.25 1.1K
12:41 12.30 12.30 12.30 12.30 0.8K
12:50 12.36 12.41 12.36 12.41 1.5K
12:52 12.40 12.40 12.40 12.40 0.4K
12:58 12.41 12.41 12.41 12.41 0.8K
13:03 12.43 12.43 12.43 12.43 0.7K
13:07 12.45 12.53 12.44 12.53 3.9K
13:19 12.50 12.50 12.50 12.50 0.5K
13:21 12.53 12.53 12.53 12.53 0.2K
13:25 12.53 12.53 12.53 12.53 0.9K
13:35 12.53 12.53 12.53 12.53 1.2K
13:42 12.48 12.48 12.48 12.48 0.4K
13:47 12.47 12.47 12.47 12.47 0.7K
13:54 12.50 12.50 12.50 12.50 0.6K
13:55 12.50 12.50 12.50 12.50 0.2K
13:56 12.52 12.54 12.52 12.54 0.8K
13:57 12.54 12.54 12.54 12.54 0.2K
13:58 12.56 12.56 12.56 12.56 0.6K
13:59 12.56 12.56 12.56 12.56 1.2K
14:07 12.58 12.58 12.58 12.58 0.2K
14:10 12.54 12.55 12.54 12.55 1.2K
14:12 12.55 12.55 12.55 12.55 0.2K
14:15 12.54 12.54 12.54 12.54 0.1K
14:17 12.55 12.55 12.55 12.55 0.5K
14:19 12.57 12.57 12.57 12.57 0.1K
14:20 12.56 12.56 12.56 12.56 0.5K
14:21 12.54 12.54 12.54 12.54 0.1K
14:22 12.56 12.56 12.56 12.56 0.6K
14:23 12.57 12.57 12.57 12.57 0.2K
14:24 12.58 12.58 12.58 12.58 0.9K
14:29 12.59 12.59 12.59 12.59 0.5K
14:31 12.60 12.60 12.60 12.60 0.4K
14:32 12.61 12.61 12.61 12.61 0.7K
14:37 12.60 12.60 12.60 12.60 0.6K
14:41 12.60 12.60 12.59 12.60 1.3K
14:42 12.60 12.60 12.58 12.58 0.7K
14:50 12.59 12.59 12.58 12.58 0.8K
14:51 12.57 12.57 12.57 12.57 0.8K
14:55 12.58 12.58 12.58 12.58 0.2K
14:57 12.54 12.54 12.54 12.54 0.6K
15:00 12.60 12.60 12.60 12.60 0.3K
15:01 12.62 12.62 12.62 12.62 0.3K
15:04 12.60 12.60 12.60 12.60 0.1K
15:05 12.60 12.61 12.60 12.61 0.5K
15:10 12.59 12.59 12.59 12.59 0.1K
15:11 12.55 12.55 12.55 12.55 1.2K
15:16 12.56 12.56 12.56 12.56 0.5K
15:23 12.49 12.53 12.49 12.53 0.2K
15:24 12.52 12.52 12.52 12.52 0.1K
15:25 12.52 12.52 12.50 12.50 1.1K
15:29 12.52 12.52 12.52 12.52 0.3K
15:32 12.52 12.52 12.52 12.52 0.3K
15:33 12.51 12.51 12.51 12.51 0.6K
15:34 12.47 12.47 12.47 12.47 0.7K
15:38 12.45 12.45 12.45 12.45 0.1K
15:39 12.41 12.41 12.33 12.33 1.8K
15:41 12.40 12.40 12.40 12.40 0.6K
15:43 12.39 12.40 12.37 12.37 1.6K
15:44 12.38 12.38 12.38 12.38 0.7K
15:48 12.38 12.38 12.38 12.38 0.4K
15:50 12.36 12.36 12.36 12.36 1.2K
15:51 12.34 12.34 12.34 12.34 1.7K
15:53 12.33 12.33 12.33 12.33 0.1K
15:54 12.35 12.35 12.33 12.33 0.7K
15:55 12.33 12.33 12.33 12.33 1.1K
15:57 12.31 12.33 12.31 12.33 2.1K
15:58 12.31 12.31 12.31 12.31 0.3K
15:59 12.28 12.30 12.25 12.27 20.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available