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 11.26 11.26 11.26 11.26 0.8K
09:39 11.14 11.14 11.14 11.14 1.5K
10:03 11.45 11.45 11.45 11.45 0.6K
10:13 11.40 11.40 11.38 11.38 1.2K
10:49 11.18 11.18 11.18 11.18 0.6K
10:53 11.22 11.22 11.22 11.22 0.8K
10:55 11.18 11.18 11.18 11.18 0.4K
11:03 11.18 11.21 11.18 11.21 1.0K
11:04 11.27 11.27 11.27 11.27 2.9K
11:20 11.20 11.20 11.20 11.20 0.4K
11:22 11.19 11.19 11.19 11.19 0.2K
11:26 11.21 11.21 11.21 11.21 2.7K
11:27 11.18 11.18 11.18 11.18 0.7K
11:35 11.18 11.18 11.18 11.18 0.2K
11:37 11.19 11.20 11.19 11.20 9.7K
11:39 11.17 11.17 11.17 11.17 0.5K
11:50 11.13 11.13 11.13 11.13 0.3K
11:51 11.13 11.13 11.13 11.13 0.5K
11:52 11.12 11.12 11.11 11.11 0.9K
11:53 11.11 11.13 11.11 11.13 1.6K
11:58 11.13 11.13 11.13 11.13 0.7K
11:59 11.10 11.10 11.10 11.10 0.5K
12:01 11.13 11.18 11.13 11.18 1.0K
12:06 11.13 11.13 11.13 11.13 0.7K
12:07 11.19 11.19 11.19 11.19 0.7K
12:09 11.22 11.22 11.22 11.22 1.0K
12:15 11.21 11.21 11.21 11.21 0.2K
12:16 11.22 11.25 11.22 11.25 0.6K
12:23 11.22 11.22 11.22 11.22 0.1K
12:25 11.20 11.20 11.20 11.20 0.2K
12:26 11.21 11.21 11.21 11.21 0.2K
12:33 11.19 11.19 11.19 11.19 1.7K
12:34 11.18 11.18 11.18 11.18 0.5K
12:37 11.18 11.18 11.18 11.18 0.9K
12:45 11.11 11.11 11.11 11.11 0.5K
12:50 11.12 11.12 11.12 11.12 0.7K
13:04 11.13 11.13 11.13 11.13 0.1K
13:08 11.10 11.10 11.10 11.10 0.8K
13:12 11.10 11.10 11.10 11.10 0.3K
13:13 11.08 11.08 11.08 11.08 0.3K
13:15 11.08 11.08 11.08 11.08 0.9K
13:21 11.07 11.07 11.07 11.07 1.0K
13:22 11.08 11.08 11.08 11.08 0.3K
13:28 11.07 11.07 11.07 11.07 0.2K
13:30 11.08 11.08 11.08 11.08 0.2K
13:31 11.05 11.05 11.05 11.05 0.4K
13:34 11.05 11.05 11.05 11.05 1.7K
13:38 11.02 11.02 11.02 11.02 0.5K
13:39 11.00 11.00 11.00 11.00 2.3K
13:40 10.98 10.98 10.98 10.98 0.9K
13:41 10.98 11.00 10.98 11.00 2.9K
13:43 11.02 11.02 11.02 11.02 0.7K
13:49 11.06 11.06 11.06 11.06 0.3K
13:50 11.06 11.06 11.06 11.06 0.2K
13:54 11.03 11.03 11.03 11.03 0.3K
13:56 11.01 11.01 11.01 11.01 1.3K
14:02 11.04 11.04 11.04 11.04 0.1K
14:03 11.05 11.05 11.05 11.05 0.2K
14:05 11.00 11.00 11.00 11.00 0.2K
14:06 10.99 10.99 10.99 10.99 0.7K
14:07 10.99 10.99 10.99 10.99 0.2K
14:08 11.01 11.01 11.01 11.01 1.0K
14:11 11.05 11.05 11.05 11.05 0.3K
14:19 11.00 11.03 11.00 11.03 0.5K
14:21 11.06 11.06 11.06 11.06 0.1K
14:23 11.04 11.04 11.04 11.04 0.2K
14:27 11.02 11.02 11.02 11.02 0.5K
14:28 11.02 11.02 11.02 11.02 0.5K
14:29 11.02 11.02 11.02 11.02 0.2K
14:33 11.02 11.02 11.02 11.02 0.1K
14:36 11.03 11.03 11.03 11.03 0.2K
14:37 11.02 11.02 11.02 11.02 0.1K
14:38 11.02 11.02 11.02 11.02 0.1K
14:39 11.05 11.05 11.05 11.05 0.4K
14:40 11.07 11.07 11.07 11.07 1.5K
14:41 11.05 11.05 11.05 11.05 0.2K
14:44 11.02 11.02 11.02 11.02 0.3K
14:46 11.06 11.06 11.06 11.06 0.4K
14:48 11.11 11.11 11.11 11.11 1.3K
14:57 11.07 11.07 11.07 11.07 1.9K
15:00 11.13 11.15 11.13 11.14 7.3K
15:01 11.15 11.16 11.15 11.16 0.9K
15:02 11.19 11.19 11.19 11.19 0.2K
15:04 11.15 11.15 11.13 11.13 1.2K
15:06 11.10 11.10 11.10 11.10 0.3K
15:08 11.10 11.10 11.10 11.10 0.1K
15:09 11.08 11.13 11.08 11.13 0.5K
15:10 11.11 11.11 11.11 11.11 0.7K
15:16 11.08 11.08 11.07 11.07 0.7K
15:20 11.09 11.09 11.09 11.09 0.6K
15:24 11.06 11.06 11.06 11.06 0.8K
15:27 11.05 11.05 11.05 11.05 0.7K
15:32 11.04 11.04 11.03 11.03 1.0K
15:35 11.04 11.06 11.04 11.04 4.0K
15:37 11.01 11.01 11.01 11.01 0.8K
15:38 11.03 11.04 11.03 11.04 1.8K
15:39 11.01 11.03 11.01 11.03 1.2K
15:46 11.01 11.01 11.01 11.01 1.1K
15:47 11.02 11.02 11.02 11.02 0.9K
15:48 11.02 11.02 11.02 11.02 0.4K
15:50 11.01 11.01 10.99 10.99 1.3K
15:51 10.99 10.99 10.98 10.98 0.4K
15:52 10.99 11.01 10.99 11.01 2.6K
15:55 11.01 11.01 11.00 11.01 2.5K
15:56 11.00 11.00 11.00 11.00 2.3K
15:57 11.01 11.01 10.99 11.00 2.0K
15:59 10.98 11.02 10.98 11.01 18.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available