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 11.13 11.13 11.13 11.13 0.8K
09:38 11.21 11.21 11.21 11.21 0.1K
09:41 11.05 11.05 11.05 11.05 0.3K
09:44 11.03 11.03 10.94 10.94 0.3K
09:49 10.93 10.93 10.93 10.93 0.1K
09:50 10.91 10.91 10.91 10.91 0.4K
09:51 11.01 11.01 11.01 11.01 0.2K
09:52 10.99 10.99 10.99 10.99 1.7K
09:54 10.98 10.98 10.98 10.98 1.9K
10:06 11.15 11.15 11.15 11.15 1.5K
10:07 11.18 11.26 11.18 11.26 1.4K
10:08 11.20 11.28 11.20 11.21 2.3K
10:09 11.25 11.25 11.25 11.25 0.3K
10:12 11.20 11.20 11.20 11.20 0.2K
10:14 11.24 11.24 11.20 11.20 1.4K
10:15 11.25 11.25 11.20 11.20 1.7K
10:17 11.27 11.30 11.27 11.30 1.2K
10:18 11.32 11.32 11.32 11.32 0.9K
10:22 11.28 11.28 11.28 11.28 2.1K
10:23 11.31 11.31 11.28 11.28 1.0K
10:27 11.28 11.28 11.28 11.28 0.4K
10:28 11.28 11.30 11.28 11.30 3.2K
10:29 11.28 11.28 11.28 11.28 0.4K
10:31 11.29 11.29 11.29 11.29 1.2K
10:32 11.22 11.22 11.22 11.22 1.2K
10:33 11.23 11.23 11.23 11.23 0.2K
10:34 11.23 11.23 11.23 11.23 0.3K
10:37 11.19 11.19 11.19 11.19 0.1K
10:41 11.19 11.19 11.17 11.17 3.4K
10:46 11.19 11.19 11.19 11.19 2.4K
10:48 11.21 11.23 11.21 11.23 1.1K
10:49 11.23 11.23 11.23 11.23 1.3K
10:50 11.26 11.27 11.26 11.27 0.6K
10:51 11.27 11.27 11.27 11.27 0.3K
10:54 11.26 11.26 11.23 11.23 0.7K
10:55 11.24 11.26 11.24 11.26 1.2K
10:56 11.23 11.23 11.21 11.21 1.2K
10:57 11.16 11.20 11.16 11.19 1.9K
10:58 11.20 11.20 11.20 11.20 0.5K
10:59 11.24 11.24 11.24 11.24 0.5K
11:00 11.27 11.27 11.27 11.27 0.9K
11:01 11.21 11.21 11.21 11.21 1.6K
11:15 11.24 11.24 11.24 11.24 0.3K
11:18 11.27 11.27 11.27 11.27 1.0K
11:24 11.26 11.26 11.26 11.26 4.0K
11:34 11.26 11.26 11.26 11.26 0.4K
11:35 11.26 11.26 11.26 11.26 0.1K
11:37 11.28 11.28 11.27 11.27 1.1K
11:41 11.28 11.28 11.28 11.28 0.3K
11:42 11.30 11.30 11.30 11.30 1.2K
11:44 11.31 11.31 11.31 11.31 1.9K
11:48 11.29 11.29 11.29 11.29 0.6K
11:52 11.30 11.30 11.30 11.30 1.8K
12:13 11.30 11.30 11.30 11.30 0.2K
12:14 11.28 11.28 11.28 11.28 0.5K
12:16 11.31 11.31 11.31 11.31 0.2K
12:17 11.30 11.30 11.28 11.28 0.3K
12:21 11.33 11.33 11.33 11.33 2.0K
12:28 11.35 11.35 11.35 11.35 0.4K
12:29 11.36 11.36 11.36 11.36 0.7K
12:35 11.36 11.36 11.36 11.36 1.2K
12:45 11.35 11.35 11.35 11.35 0.6K
12:48 11.35 11.36 11.35 11.36 3.2K
12:52 11.33 11.33 11.33 11.33 0.4K
12:57 11.31 11.31 11.31 11.31 1.8K
13:00 11.28 11.28 11.28 11.28 0.8K
13:05 11.29 11.29 11.29 11.29 0.3K
13:09 11.26 11.26 11.26 11.26 0.2K
13:13 11.29 11.29 11.29 11.29 0.2K
13:14 11.29 11.29 11.29 11.29 0.3K
13:18 11.26 11.26 11.26 11.26 0.1K
13:19 11.26 11.26 11.26 11.26 0.1K
13:22 11.30 11.30 11.28 11.28 1.9K
13:27 11.32 11.35 11.32 11.35 0.3K
13:28 11.32 11.32 11.32 11.32 0.3K
13:29 11.36 11.36 11.36 11.36 1.4K
13:31 11.38 11.38 11.38 11.38 0.6K
13:33 11.38 11.40 11.38 11.40 0.8K
13:36 11.37 11.37 11.37 11.37 0.6K
13:37 11.36 11.36 11.34 11.34 0.7K
13:39 11.37 11.37 11.37 11.37 2.8K
13:57 11.33 11.33 11.33 11.33 0.2K
13:59 11.35 11.35 11.35 11.35 2.2K
14:01 11.40 11.40 11.40 11.40 1.6K
14:03 11.42 11.42 11.42 11.42 0.2K
14:04 11.39 11.40 11.39 11.40 2.4K
14:07 11.42 11.42 11.42 11.42 0.3K
14:09 11.38 11.38 11.38 11.38 0.3K
14:12 11.39 11.39 11.39 11.39 0.1K
14:15 11.38 11.38 11.38 11.38 4.7K
14:23 11.36 11.36 11.36 11.36 0.8K
14:29 11.34 11.34 11.34 11.34 0.3K
14:31 11.34 11.34 11.34 11.34 0.3K
14:32 11.34 11.34 11.34 11.34 0.3K
14:36 11.34 11.34 11.34 11.34 0.2K
14:38 11.32 11.32 11.32 11.32 0.1K
14:39 11.32 11.32 11.32 11.32 0.9K
14:42 11.30 11.30 11.30 11.30 0.4K
14:44 11.33 11.33 11.33 11.33 1.5K
14:56 11.33 11.33 11.30 11.30 0.7K
15:00 11.33 11.33 11.31 11.31 0.5K
15:01 11.33 11.33 11.33 11.33 0.5K
15:06 11.34 11.34 11.34 11.34 0.7K
15:08 11.33 11.34 11.33 11.34 1.6K
15:10 11.36 11.36 11.36 11.36 1.1K
15:12 11.34 11.34 11.34 11.34 0.6K
15:15 11.36 11.38 11.36 11.38 1.8K
15:20 11.39 11.40 11.39 11.40 4.3K
15:22 11.41 11.41 11.40 11.40 2.2K
15:26 11.39 11.39 11.39 11.39 0.3K
15:29 11.39 11.39 11.39 11.39 0.2K
15:31 11.40 11.40 11.40 11.40 0.5K
15:32 11.44 11.44 11.44 11.44 2.0K
15:34 11.45 11.45 11.45 11.45 1.0K
15:36 11.46 11.48 11.46 11.48 2.1K
15:42 11.47 11.47 11.47 11.47 0.1K
15:43 11.48 11.48 11.48 11.48 1.8K
15:50 11.44 11.49 11.44 11.49 3.0K
15:53 11.49 11.51 11.49 11.51 1.4K
15:54 11.52 11.52 11.48 11.48 1.3K
15:55 11.50 11.50 11.50 11.50 0.4K
15:57 11.51 11.51 11.49 11.49 3.9K
15:58 11.53 11.53 11.51 11.52 2.7K
15:59 11.51 11.53 11.51 11.51 28.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available