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 11.72 12.31 11.72 12.31 2.1K
09:31 11.81 11.81 11.81 11.81 1.0K
09:32 11.62 11.62 11.62 11.62 0.1K
09:33 11.55 11.55 11.49 11.49 0.6K
09:35 11.49 11.49 11.49 11.49 2.6K
09:36 11.65 11.65 11.65 11.65 0.3K
09:40 11.67 11.67 11.67 11.67 0.1K
09:43 11.78 11.78 11.78 11.78 0.1K
09:44 11.50 11.50 11.49 11.49 0.7K
09:45 11.48 11.48 11.48 11.48 0.8K
09:46 11.52 11.58 11.50 11.58 0.5K
09:56 11.77 11.77 11.77 11.77 0.4K
10:14 11.68 11.68 11.68 11.68 1.9K
10:21 11.75 11.75 11.75 11.75 0.6K
10:22 11.75 11.75 11.75 11.75 0.2K
10:24 11.75 11.75 11.75 11.75 0.3K
10:29 11.83 11.83 11.83 11.83 0.7K
10:31 11.89 11.90 11.85 11.85 5.3K
10:32 11.89 11.89 11.89 11.89 0.4K
10:41 11.86 11.86 11.86 11.86 0.2K
10:43 11.86 11.86 11.86 11.86 1.1K
10:44 11.90 11.90 11.86 11.90 1.8K
10:45 11.88 11.88 11.88 11.88 2.2K
10:50 11.83 11.83 11.83 11.83 1.1K
10:58 11.78 11.78 11.78 11.78 0.2K
10:59 11.82 11.82 11.81 11.81 1.3K
11:00 11.79 11.79 11.79 11.79 0.5K
11:01 11.82 11.82 11.82 11.82 0.6K
11:03 11.86 11.92 11.86 11.92 2.0K
11:04 11.99 11.99 11.99 11.99 3.7K
11:05 12.08 12.08 12.08 12.08 0.1K
11:06 11.98 11.98 11.98 11.98 0.7K
11:07 11.94 11.94 11.94 11.94 4.8K
11:08 11.97 11.97 11.97 11.97 1.3K
11:10 11.96 11.96 11.96 11.96 1.4K
11:11 11.96 11.96 11.96 11.96 1.6K
11:16 11.96 11.96 11.92 11.95 1.8K
11:19 11.95 11.99 11.95 11.99 3.5K
11:24 11.97 11.99 11.97 11.99 0.5K
11:25 11.99 11.99 11.95 11.95 0.7K
11:26 11.99 11.99 11.99 11.99 0.1K
11:27 12.00 12.00 12.00 12.00 0.3K
11:29 12.01 12.01 12.01 12.01 0.3K
11:30 12.04 12.04 12.04 12.04 0.3K
11:32 12.04 12.04 12.04 12.04 0.7K
11:33 12.12 12.12 12.12 12.12 1.2K
11:34 12.14 12.14 12.13 12.13 2.3K
11:39 12.16 12.17 12.16 12.17 2.7K
11:40 12.19 12.19 12.19 12.19 0.1K
11:41 12.19 12.19 12.19 12.19 0.2K
11:42 12.19 12.19 12.19 12.19 0.7K
11:45 12.15 12.15 12.15 12.15 1.0K
11:59 12.14 12.14 12.14 12.14 0.8K
12:04 12.15 12.15 12.12 12.12 0.4K
12:06 12.12 12.14 12.12 12.14 2.8K
12:28 12.15 12.15 12.15 12.15 1.1K
12:43 12.12 12.12 12.12 12.12 0.4K
12:45 12.12 12.12 12.12 12.12 0.2K
12:46 12.11 12.11 12.11 12.11 1.6K
12:54 12.11 12.11 12.11 12.11 0.3K
13:02 12.10 12.10 12.07 12.07 0.9K
13:03 12.02 12.02 12.02 12.02 0.4K
13:06 12.06 12.06 12.06 12.06 1.1K
13:07 12.07 12.07 12.07 12.07 0.4K
13:09 12.06 12.06 12.06 12.06 0.4K
13:15 12.07 12.07 12.07 12.07 0.6K
13:18 12.03 12.03 12.03 12.03 1.5K
13:26 11.98 11.98 11.97 11.97 0.9K
13:27 11.97 11.97 11.97 11.97 0.2K
13:28 11.95 11.95 11.95 11.95 0.2K
13:30 11.96 11.96 11.96 11.96 0.2K
13:32 11.94 11.94 11.94 11.94 0.3K
13:34 11.97 11.97 11.97 11.97 0.6K
13:37 11.97 11.97 11.97 11.97 0.4K
13:47 12.00 12.00 12.00 12.00 0.4K
13:48 11.98 11.98 11.96 11.96 1.0K
13:51 11.90 11.90 11.90 11.90 0.6K
14:00 11.92 11.92 11.92 11.92 0.6K
14:01 11.94 11.94 11.94 11.94 0.4K
14:06 11.89 11.89 11.89 11.89 0.8K
14:08 11.88 11.88 11.88 11.88 0.5K
14:11 11.87 11.87 11.87 11.87 0.1K
14:12 11.88 11.88 11.88 11.88 0.2K
14:15 11.85 11.85 11.85 11.85 0.9K
14:16 11.83 11.83 11.83 11.83 0.2K
14:19 11.84 11.85 11.84 11.85 0.8K
14:20 11.87 11.87 11.87 11.87 0.5K
14:21 11.90 11.90 11.90 11.90 0.4K
14:23 11.89 11.89 11.89 11.89 0.9K
14:30 11.90 11.90 11.90 11.90 0.2K
14:31 11.90 11.90 11.90 11.90 0.2K
14:34 11.88 11.90 11.88 11.90 0.8K
14:43 11.89 11.89 11.89 11.89 1.4K
14:45 11.91 11.91 11.91 11.91 1.3K
14:56 11.87 11.87 11.87 11.87 0.7K
15:00 11.89 11.89 11.89 11.89 1.6K
15:08 11.94 11.94 11.92 11.92 0.9K
15:11 11.89 11.89 11.89 11.89 0.5K
15:13 11.90 11.90 11.90 11.90 0.7K
15:16 11.87 11.87 11.87 11.87 0.2K
15:17 11.85 11.92 11.85 11.92 1.7K
15:21 11.90 11.90 11.90 11.90 0.8K
15:23 11.92 11.92 11.92 11.92 0.2K
15:24 11.92 11.92 11.92 11.92 0.4K
15:25 11.92 11.92 11.92 11.92 0.1K
15:26 11.89 11.89 11.89 11.89 0.5K
15:28 11.90 11.90 11.90 11.90 0.9K
15:33 11.90 11.90 11.90 11.90 0.5K
15:34 11.90 11.90 11.90 11.90 0.9K
15:36 11.87 11.87 11.87 11.87 0.7K
15:38 11.88 11.88 11.88 11.88 0.6K
15:40 11.87 11.89 11.87 11.89 0.5K
15:42 11.88 11.90 11.88 11.89 1.5K
15:44 11.90 11.90 11.90 11.90 0.9K
15:45 11.91 11.91 11.91 11.91 0.9K
15:46 11.91 11.91 11.90 11.90 0.5K
15:47 11.92 11.92 11.91 11.91 0.7K
15:49 11.88 11.88 11.88 11.88 2.6K
15:51 11.90 11.90 11.90 11.90 0.2K
15:52 11.88 11.88 11.87 11.87 0.8K
15:53 11.89 11.91 11.89 11.90 2.5K
15:55 11.94 11.94 11.90 11.92 1.9K
15:56 11.92 11.93 11.92 11.93 3.2K
15:57 11.93 11.94 11.93 11.94 1.0K
15:58 11.93 11.93 11.92 11.93 2.1K
15:59 11.95 11.95 11.92 11.94 17.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available