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 12.03 12.03 11.92 11.92 2.4K
09:31 11.95 11.95 11.95 11.95 0.2K
09:32 12.06 12.06 12.06 12.06 1.5K
09:35 11.99 11.99 11.99 11.99 0.4K
09:37 11.95 11.99 11.95 11.99 1.9K
09:46 12.06 12.11 12.06 12.06 2.2K
09:57 11.98 11.98 11.98 11.98 0.5K
10:02 11.94 11.94 11.94 11.94 1.4K
10:10 11.92 11.92 11.92 11.92 0.2K
10:11 11.95 11.95 11.95 11.95 0.3K
10:13 11.95 11.95 11.88 11.88 1.2K
10:16 11.94 11.97 11.94 11.97 1.8K
10:20 11.98 11.98 11.98 11.98 0.7K
10:26 11.91 11.91 11.88 11.88 1.0K
10:27 11.93 11.93 11.93 11.93 2.1K
10:31 11.88 11.88 11.88 11.88 0.1K
10:32 11.87 11.89 11.87 11.89 0.8K
10:41 11.84 11.84 11.81 11.81 1.1K
10:42 11.80 11.80 11.80 11.80 0.8K
10:46 11.78 11.81 11.78 11.81 0.7K
10:49 11.76 11.76 11.76 11.76 0.3K
10:53 11.78 11.78 11.78 11.78 0.7K
10:57 11.75 11.75 11.75 11.75 0.3K
11:02 11.79 11.79 11.79 11.79 0.7K
11:04 11.82 11.84 11.82 11.84 1.3K
11:08 11.83 11.83 11.83 11.83 0.7K
11:15 11.85 11.85 11.83 11.83 0.6K
11:17 11.81 11.81 11.81 11.81 0.8K
11:21 11.84 11.84 11.84 11.84 1.2K
11:22 11.79 11.79 11.79 11.79 1.0K
11:28 11.81 11.81 11.81 11.81 0.9K
11:35 11.79 11.79 11.79 11.79 0.8K
11:43 11.82 11.82 11.82 11.82 1.1K
11:57 11.81 11.81 11.81 11.81 0.3K
11:59 11.83 11.83 11.83 11.83 0.3K
12:00 11.80 11.80 11.80 11.80 0.5K
12:05 11.85 11.85 11.85 11.85 0.4K
12:08 11.88 11.88 11.88 11.88 0.4K
12:11 11.87 11.87 11.87 11.87 0.5K
12:12 11.88 11.88 11.88 11.88 0.8K
12:22 11.89 11.89 11.89 11.89 1.1K
12:30 11.92 11.92 11.92 11.92 0.7K
12:36 11.92 11.92 11.92 11.92 0.5K
12:40 11.91 11.91 11.91 11.91 1.0K
12:51 11.89 11.89 11.89 11.89 0.4K
12:52 11.90 11.90 11.90 11.90 0.3K
12:53 11.91 11.91 11.91 11.91 0.4K
12:55 11.91 11.91 11.91 11.91 0.8K
13:03 11.89 11.89 11.89 11.89 0.6K
13:08 11.89 11.91 11.89 11.91 2.2K
13:14 11.93 11.93 11.93 11.93 1.9K
13:16 11.98 11.98 11.98 11.98 0.4K
13:17 12.02 12.02 12.02 12.02 3.4K
13:18 12.04 12.04 12.03 12.03 0.4K
13:19 12.04 12.04 12.03 12.03 0.7K
13:24 12.00 12.00 12.00 12.00 0.4K
13:26 12.03 12.03 12.03 12.03 1.0K
13:38 12.04 12.04 12.04 12.04 0.4K
13:39 12.06 12.06 12.05 12.05 5.3K
13:54 12.06 12.06 12.06 12.06 0.1K
13:55 12.07 12.07 12.07 12.07 0.5K
13:56 12.08 12.08 12.08 12.08 0.7K
14:01 12.06 12.06 12.06 12.06 0.9K
14:11 12.06 12.06 12.06 12.06 0.3K
14:15 12.02 12.02 12.02 12.02 1.2K
14:17 12.01 12.01 12.01 12.01 0.3K
14:23 11.99 11.99 11.99 11.99 0.6K
14:25 12.01 12.01 12.01 12.01 1.1K
14:30 11.97 11.97 11.97 11.97 0.8K
14:31 11.99 11.99 11.99 11.99 0.5K
14:32 12.00 12.00 12.00 12.00 1.5K
14:37 12.00 12.00 12.00 12.00 0.2K
14:38 12.01 12.01 12.01 12.01 0.5K
14:43 12.02 12.02 12.02 12.02 0.3K
14:44 12.02 12.02 12.02 12.02 1.0K
14:50 11.99 11.99 11.99 11.99 0.8K
14:53 11.98 11.98 11.98 11.98 0.3K
14:56 11.98 11.98 11.98 11.98 0.4K
15:00 11.98 11.98 11.98 11.98 0.4K
15:03 12.00 12.00 12.00 12.00 1.3K
15:13 12.00 12.00 12.00 12.00 0.8K
15:21 11.99 11.99 11.99 11.99 0.6K
15:27 11.99 11.99 11.99 11.99 0.4K
15:31 11.99 12.02 11.99 12.02 3.9K
15:33 12.02 12.02 12.02 12.02 0.7K
15:35 12.03 12.03 12.03 12.03 0.9K
15:38 12.03 12.03 12.03 12.03 0.6K
15:39 12.04 12.04 12.04 12.04 1.9K
15:42 12.03 12.03 12.03 12.03 0.5K
15:45 12.03 12.03 12.03 12.03 0.3K
15:47 12.03 12.03 12.03 12.03 0.7K
15:48 12.03 12.03 12.03 12.03 0.6K
15:50 12.02 12.02 12.02 12.02 4.4K
15:52 12.05 12.05 12.04 12.04 1.0K
15:54 12.01 12.02 12.01 12.02 0.8K
15:55 12.03 12.03 12.03 12.03 0.9K
15:56 12.03 12.03 12.03 12.03 0.5K
15:57 12.03 12.03 12.03 12.03 0.2K
15:58 12.03 12.03 12.03 12.03 0.3K
15:59 12.03 12.03 12.00 12.01 23.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available