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 11.59 11.59 11.59 11.59 1.9K
09:40 11.71 11.71 11.71 11.71 0.2K
09:45 11.34 11.34 11.32 11.32 1.7K
09:46 11.32 11.32 11.32 11.32 0.3K
09:48 11.32 11.32 11.32 11.32 1.2K
09:50 11.32 11.32 11.32 11.32 0.7K
09:51 11.32 11.41 11.32 11.41 0.6K
09:52 11.41 11.41 11.41 11.41 3.2K
09:55 11.36 11.36 11.36 11.36 0.5K
09:56 11.35 11.35 11.35 11.35 1.8K
09:57 11.43 11.43 11.43 11.43 1.5K
10:01 11.44 11.44 11.38 11.38 0.5K
10:04 11.47 11.47 11.47 11.47 1.7K
10:05 11.45 11.49 11.45 11.49 1.7K
10:09 11.45 11.45 11.45 11.45 1.5K
10:16 11.36 11.36 11.36 11.36 0.2K
10:17 11.37 11.37 11.37 11.37 0.1K
10:18 11.42 11.42 11.42 11.42 0.6K
10:24 11.40 11.40 11.40 11.40 0.7K
10:26 11.34 11.37 11.34 11.37 1.2K
10:27 11.38 11.38 11.38 11.38 0.2K
10:28 11.40 11.40 11.38 11.38 1.4K
10:32 11.43 11.43 11.43 11.43 0.7K
10:36 11.42 11.42 11.42 11.42 0.2K
10:37 11.39 11.39 11.39 11.39 0.5K
10:38 11.41 11.41 11.41 11.41 1.2K
10:40 11.39 11.39 11.39 11.39 0.1K
10:41 11.43 11.43 11.43 11.43 0.1K
10:42 11.43 11.43 11.43 11.43 0.4K
10:43 11.44 11.45 11.44 11.45 1.2K
10:44 11.42 11.42 11.42 11.42 1.0K
10:45 11.42 11.42 11.40 11.40 0.9K
10:46 11.45 11.45 11.45 11.45 0.3K
10:49 11.43 11.43 11.42 11.42 2.2K
10:57 11.38 11.38 11.38 11.38 0.4K
11:00 11.37 11.37 11.37 11.37 0.2K
11:02 11.37 11.37 11.37 11.37 0.9K
11:10 11.30 11.30 11.30 11.30 0.1K
11:11 11.30 11.30 11.30 11.30 0.9K
11:16 11.32 11.32 11.32 11.32 0.5K
11:20 11.27 11.27 11.27 11.27 0.1K
11:24 11.27 11.29 11.27 11.29 3.3K
11:33 11.29 11.31 11.29 11.29 1.0K
11:34 11.29 11.29 11.29 11.29 1.3K
11:44 11.25 11.25 11.25 11.25 1.0K
11:53 11.28 11.28 11.28 11.28 0.5K
11:58 11.30 11.30 11.30 11.30 0.5K
12:07 11.24 11.24 11.24 11.24 1.5K
12:10 11.22 11.22 11.22 11.22 0.9K
12:13 11.22 11.22 11.18 11.18 5.2K
12:16 11.20 11.20 11.20 11.20 1.4K
12:17 11.20 11.20 11.20 11.20 1.5K
12:18 11.24 11.24 11.24 11.24 0.2K
12:20 11.22 11.22 11.22 11.22 1.1K
12:21 11.26 11.26 11.26 11.26 0.8K
12:23 11.24 11.24 11.24 11.24 0.8K
12:25 11.22 11.22 11.18 11.18 2.3K
12:28 11.18 11.18 11.15 11.16 9.6K
12:29 11.19 11.21 11.19 11.21 1.7K
12:32 11.23 11.23 11.23 11.23 0.2K
12:33 11.19 11.19 11.12 11.12 5.5K
12:34 11.13 11.13 11.13 11.13 1.0K
12:39 11.15 11.15 11.15 11.15 0.1K
12:40 11.16 11.16 11.16 11.16 0.4K
12:41 11.17 11.18 11.17 11.18 0.7K
12:49 11.18 11.19 11.18 11.19 1.5K
12:55 11.15 11.15 11.15 11.15 1.7K
12:57 11.13 11.13 11.06 11.09 6.0K
13:00 11.10 11.10 11.00 11.00 4.0K
13:01 10.98 11.00 10.92 10.92 17.9K
13:02 10.95 10.98 10.95 10.95 1.4K
13:03 10.98 11.00 10.98 11.00 1.0K
13:04 11.01 11.01 11.01 11.01 0.1K
13:05 11.01 11.04 11.01 11.04 0.8K
13:06 11.04 11.04 11.04 11.04 0.5K
13:07 11.04 11.04 11.04 11.04 0.3K
13:09 11.02 11.02 11.02 11.02 1.0K
13:10 11.04 11.04 11.04 11.04 0.2K
13:11 11.04 11.09 11.04 11.09 1.0K
13:12 11.08 11.14 11.08 11.10 1.3K
13:13 11.09 11.09 11.09 11.09 0.3K
13:17 11.07 11.08 11.07 11.08 1.0K
13:18 11.07 11.07 11.06 11.06 0.2K
13:19 11.05 11.06 11.05 11.06 0.3K
13:20 11.09 11.09 11.09 11.09 0.6K
13:23 11.07 11.07 11.07 11.07 0.1K
13:24 11.07 11.07 11.07 11.07 0.5K
13:26 11.14 11.14 11.14 11.14 2.7K
13:34 11.15 11.15 11.15 11.15 0.3K
13:40 11.12 11.12 11.12 11.12 0.8K
13:43 11.13 11.13 11.13 11.13 0.2K
13:45 11.10 11.10 11.10 11.10 0.5K
13:48 11.11 11.11 11.11 11.11 0.9K
13:54 11.12 11.12 11.12 11.12 0.5K
13:56 11.08 11.08 11.08 11.08 0.7K
14:05 11.09 11.09 11.09 11.09 0.6K
14:06 11.06 11.06 11.02 11.02 2.0K
14:07 11.04 11.04 11.04 11.04 1.1K
14:14 11.03 11.03 11.01 11.01 1.1K
14:18 11.01 11.01 11.01 11.01 0.2K
14:20 11.00 11.00 11.00 11.00 0.4K
14:25 11.03 11.03 11.03 11.03 0.8K
14:32 11.02 11.02 11.02 11.02 0.2K
14:35 11.01 11.01 11.01 11.01 0.6K
14:37 11.08 11.08 11.08 11.08 0.2K
14:38 11.06 11.06 11.06 11.06 0.9K
14:42 11.02 11.02 11.02 11.02 0.3K
14:43 11.02 11.04 11.02 11.04 0.7K
14:44 11.04 11.05 11.04 11.05 0.5K
14:45 11.06 11.06 11.06 11.06 0.2K
14:46 11.02 11.02 11.02 11.02 0.5K
14:49 11.05 11.05 11.05 11.05 0.5K
14:50 11.04 11.06 11.04 11.06 0.5K
14:51 11.06 11.06 11.06 11.06 0.3K
14:53 11.07 11.07 11.07 11.07 1.5K
14:55 11.09 11.09 11.08 11.08 1.4K
15:02 11.10 11.10 11.10 11.10 0.5K
15:04 11.05 11.05 11.05 11.05 0.1K
15:05 11.08 11.08 11.08 11.08 0.3K
15:08 11.10 11.10 11.08 11.08 0.8K
15:13 11.09 11.09 11.09 11.09 0.8K
15:17 11.08 11.08 11.08 11.08 1.3K
15:21 11.08 11.08 11.08 11.08 0.4K
15:22 11.08 11.08 11.08 11.08 1.9K
15:23 11.05 11.06 11.05 11.06 0.5K
15:24 11.07 11.07 11.07 11.07 0.8K
15:26 11.06 11.06 11.06 11.06 0.3K
15:27 11.04 11.04 11.04 11.04 1.0K
15:28 11.05 11.05 11.05 11.05 0.6K
15:31 11.04 11.04 11.04 11.04 0.5K
15:33 11.06 11.06 11.01 11.03 1.6K
15:34 11.03 11.03 11.03 11.03 0.2K
15:35 11.03 11.03 11.02 11.02 1.7K
15:37 11.02 11.02 10.99 10.99 4.1K
15:38 10.99 10.99 10.99 10.99 0.1K
15:39 10.98 10.98 10.98 10.98 1.0K
15:41 11.00 11.00 11.00 11.00 0.5K
15:42 10.99 10.99 10.99 10.99 5.1K
15:44 10.99 10.99 10.99 10.99 1.0K
15:46 10.99 10.99 10.99 10.99 2.6K
15:49 11.01 11.02 11.00 11.01 4.1K
15:50 10.97 10.97 10.97 10.97 1.9K
15:51 11.00 11.00 10.97 11.00 6.2K
15:52 11.03 11.06 11.03 11.06 1.6K
15:53 11.06 11.07 11.06 11.06 2.7K
15:54 11.04 11.04 11.02 11.02 0.9K
15:55 11.00 11.03 11.00 11.03 2.1K
15:57 11.02 11.05 11.01 11.02 5.6K
15:58 11.03 11.03 11.03 11.03 1.3K
15:59 11.02 11.06 11.02 11.03 37.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available