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 12.25 12.25 12.25 12.25 0.8K
09:34 12.21 12.21 12.21 12.21 0.6K
09:48 12.22 12.22 12.22 12.22 0.1K
09:49 12.22 12.22 12.22 12.22 0.4K
10:01 12.14 12.14 12.14 12.14 0.8K
10:02 12.15 12.15 12.15 12.15 0.2K
10:03 12.11 12.11 12.11 12.11 0.1K
10:05 12.16 12.16 12.16 12.16 0.4K
10:11 12.10 12.10 12.10 12.10 0.7K
10:12 12.15 12.15 12.15 12.15 1.5K
10:18 12.19 12.19 12.19 12.19 0.2K
10:28 12.17 12.22 12.17 12.22 0.9K
10:34 12.17 12.17 12.17 12.17 0.7K
10:46 12.20 12.20 12.20 12.20 0.1K
10:48 12.17 12.17 12.16 12.16 0.9K
10:50 12.18 12.18 12.18 12.18 0.1K
10:51 12.18 12.18 12.18 12.18 0.2K
10:54 12.17 12.17 12.17 12.17 0.3K
10:56 12.18 12.18 12.18 12.18 0.1K
10:59 12.15 12.15 12.15 12.15 0.9K
11:15 12.14 12.14 12.14 12.14 0.4K
11:16 12.14 12.14 12.14 12.14 2.4K
11:23 12.12 12.12 12.12 12.12 1.3K
11:27 12.18 12.18 12.18 12.18 1.4K
11:29 12.22 12.22 12.22 12.22 0.4K
11:32 12.22 12.22 12.22 12.22 0.3K
11:33 12.22 12.22 12.22 12.22 0.6K
11:40 12.23 12.23 12.23 12.23 2.5K
12:11 12.24 12.24 12.23 12.23 0.7K
12:12 12.23 12.23 12.23 12.23 0.6K
12:17 12.25 12.25 12.25 12.25 0.5K
12:22 12.28 12.28 12.28 12.28 0.1K
12:27 12.28 12.28 12.28 12.28 0.6K
12:38 12.29 12.29 12.29 12.29 0.2K
12:41 12.28 12.28 12.28 12.28 0.3K
12:46 12.29 12.29 12.29 12.29 0.1K
12:49 12.27 12.27 12.27 12.27 0.5K
12:52 12.28 12.28 12.28 12.28 0.5K
12:56 12.29 12.29 12.29 12.29 0.6K
13:05 12.30 12.30 12.30 12.30 0.5K
13:08 12.31 12.31 12.31 12.31 0.4K
13:15 12.31 12.31 12.31 12.31 0.3K
13:18 12.35 12.35 12.35 12.35 0.1K
13:19 12.34 12.34 12.34 12.34 2.2K
13:20 12.34 12.35 12.34 12.35 2.8K
13:21 12.35 12.35 12.35 12.35 0.6K
13:22 12.35 12.35 12.31 12.31 4.8K
13:23 12.31 12.31 12.31 12.31 5.0K
13:24 12.33 12.43 12.33 12.43 2.8K
13:27 12.44 12.44 12.44 12.44 0.5K
13:33 12.43 12.44 12.43 12.44 2.4K
13:34 12.43 12.44 12.43 12.44 2.0K
13:35 12.44 12.44 12.44 12.44 0.5K
13:38 12.44 12.44 12.44 12.44 5.4K
13:43 12.45 12.45 12.45 12.45 5.0K
13:44 12.45 12.45 12.45 12.45 5.0K
13:45 12.45 12.45 12.45 12.45 0.2K
13:46 12.45 12.45 12.45 12.45 4.0K
13:47 12.47 12.47 12.47 12.47 5.3K
13:50 12.47 12.47 12.44 12.44 1.0K
13:53 12.41 12.41 12.41 12.41 0.5K
13:56 12.41 12.41 12.41 12.41 0.2K
13:58 12.35 12.35 12.35 12.35 0.9K
13:59 12.30 12.30 12.30 12.30 0.2K
14:00 12.34 12.34 12.31 12.31 0.5K
14:02 12.29 12.29 12.21 12.25 1.5K
14:07 12.26 12.26 12.26 12.26 0.3K
14:12 12.27 12.27 12.27 12.27 0.5K
14:16 12.25 12.25 12.25 12.25 1.1K
14:22 12.20 12.20 12.20 12.20 0.4K
14:23 12.22 12.22 12.22 12.22 0.7K
14:25 12.22 12.22 12.22 12.22 0.4K
14:27 12.22 12.22 12.22 12.22 0.1K
14:28 12.20 12.23 12.20 12.23 0.7K
14:29 12.21 12.21 12.21 12.21 0.1K
14:30 12.19 12.19 12.19 12.19 0.4K
14:31 12.19 12.19 12.19 12.19 0.1K
14:32 12.22 12.22 12.22 12.22 0.5K
14:35 12.21 12.21 12.21 12.21 0.7K
14:36 12.20 12.20 12.18 12.18 1.0K
14:37 12.19 12.19 12.19 12.19 0.1K
14:39 12.13 12.13 12.13 12.13 0.6K
14:42 12.12 12.12 12.12 12.12 0.4K
14:43 12.14 12.16 12.14 12.16 1.6K
14:48 12.15 12.15 12.10 12.10 1.9K
14:50 12.07 12.07 12.02 12.05 2.8K
14:51 12.02 12.02 12.02 12.02 1.3K
14:53 12.04 12.04 12.02 12.04 1.0K
14:54 12.02 12.02 12.02 12.01 1.1K
14:56 11.98 12.00 11.97 12.00 2.3K
14:57 11.98 11.98 11.98 11.98 0.1K
14:58 11.98 11.98 11.98 11.98 0.1K
14:59 11.98 11.98 11.94 11.94 0.5K
15:00 11.89 11.89 11.89 11.89 1.4K
15:01 11.93 11.93 11.93 11.93 0.7K
15:05 11.86 11.86 11.83 11.84 2.2K
15:06 11.84 11.84 11.84 11.84 0.3K
15:09 11.88 11.88 11.85 11.85 0.6K
15:10 11.85 11.85 11.84 11.84 1.0K
15:11 11.86 11.86 11.86 11.86 0.3K
15:12 11.87 11.87 11.87 11.87 0.6K
15:13 11.89 11.91 11.88 11.90 3.3K
15:14 11.96 11.96 11.94 11.95 1.7K
15:16 11.89 11.89 11.89 11.89 0.9K
15:21 11.85 11.85 11.85 11.85 1.3K
15:24 11.83 11.83 11.83 11.83 0.7K
15:29 11.82 11.84 11.82 11.84 1.4K
15:30 11.86 11.86 11.86 11.86 1.0K
15:33 11.86 11.86 11.86 11.86 0.1K
15:34 11.86 11.88 11.86 11.88 3.6K
15:39 11.83 11.86 11.83 11.86 1.8K
15:41 11.88 11.89 11.88 11.89 1.0K
15:42 11.89 11.89 11.85 11.85 1.6K
15:43 11.82 11.82 11.82 11.82 1.7K
15:46 11.84 11.86 11.84 11.85 1.4K
15:49 11.84 11.84 11.84 11.84 1.5K
15:53 11.87 11.87 11.86 11.86 1.1K
15:54 11.88 11.88 11.80 11.80 4.6K
15:55 11.79 11.84 11.79 11.83 1.9K
15:56 11.82 11.82 11.81 11.81 1.2K
15:57 11.84 11.84 11.82 11.82 2.0K
15:58 11.80 11.80 11.79 11.80 2.5K
15:59 11.80 11.80 11.78 11.78 20.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available