2025-06-09
|
BOOM | 2025-06-09 04:00:59 | | 0.00 | 0.00 | 3.45% |
BOOM | 2025-06-09 05:00:48 | | 8.22 | 6.38 | 3.45% |
BOOM | 2025-06-09 08:01:01 | | 7.30 | 6.38 | 3.45% |
BOOM | 2025-06-09 09:00:49 | | 7.30 | 6.36 | 3.45% |
BOOM | 2025-06-09 10:00:56 | | 7.45 | 7.37 | 3.02% |
BOOM | 2025-06-09 11:00:50 | | 7.54 | 7.46 | 4.45% |
BOOM | 2025-06-09 12:00:55 | | 7.51 | 7.49 | 4.45% |
BOOM | 2025-06-09 13:00:50 | | 7.60 | 7.57 | 5.46% |
BOOM | 2025-06-09 14:01:00 | | 7.68 | 7.63 | 6.61% |
BOOM | 2025-06-09 15:00:49 | | 7.65 | 7.64 | 6.61% |
BOOM | 2025-06-09 16:00:59 | | 7.59 | 7.58 | 5.60% |
BOOM | 2025-06-09 17:00:47 | | 7.58 | 7.51 | 4.73% |
BOOM | 2025-06-09 18:01:02 | | 7.54 | 7.51 | 4.73% |
BOOM | 2025-06-09 19:00:50 | | 7.51 | 7.49 | 4.73% |
BOOM | 2025-06-09 20:00:57 | | 7.53 | 7.51 | 4.73% |
BOOM | 2025-06-09 21:00:45 | | 0.00 | 0.00 | 4.73% |
2025-06-10
|
BOOM | 2025-06-10 05:00:44 | | 7.99 | 6.78 | 4.73% |
BOOM | 2025-06-10 08:01:00 | | 7.60 | 7.58 | 0.00% |
BOOM | 2025-06-10 09:00:46 | | 7.60 | 7.59 | 0.00% |
BOOM | 2025-06-10 10:01:01 | | 7.86 | 7.84 | 2.92% |
BOOM | 2025-06-10 11:00:47 | | 7.99 | 7.95 | 5.29% |
BOOM | 2025-06-10 12:01:01 | | 7.96 | 7.93 | 5.15% |
BOOM | 2025-06-10 13:00:50 | | 7.94 | 7.93 | 4.87% |
BOOM | 2025-06-10 14:00:55 | | 7.91 | 7.89 | 4.45% |
BOOM | 2025-06-10 15:00:47 | | 7.78 | 7.76 | 2.64% |
BOOM | 2025-06-10 16:00:55 | | 7.77 | 7.75 | 2.36% |
BOOM | 2025-06-10 17:00:47 | | 7.78 | 7.76 | 2.64% |
BOOM | 2025-06-10 21:00:50 | | 0.00 | 0.00 | 2.64% |
2025-06-11
|
BOOM | 2025-06-11 05:00:51 | | 8.83 | 7.75 | 2.64% |
BOOM | 2025-06-11 06:00:56 | | 8.83 | 7.76 | 2.64% |
BOOM | 2025-06-11 07:00:44 | | 8.30 | 7.76 | 2.64% |
BOOM | 2025-06-11 08:00:57 | | 7.80 | 7.79 | 0.13% |
BOOM | 2025-06-11 08:03:37
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/34067/000003406725000117/0000034067-25-000117-index.htm 8-K - DMC Global Inc. (0000034067) (Filer) |
BOOM | 2025-06-11 09:00:46 | | 7.87 | 7.86 | 1.19% |
BOOM | 2025-06-11 10:01:00 | | 7.82 | 7.76 | 0.13% |
BOOM | 2025-06-11 11:00:47 | | 7.82 | 7.79 | 0.53% |
BOOM | 2025-06-11 13:00:45 | | 7.88 | 7.84 | 1.05% |
BOOM | 2025-06-11 14:00:53 | | 7.93 | 7.92 | 1.84% |
BOOM | 2025-06-11 15:00:45 | | 7.96 | 7.94 | 2.24% |
BOOM | 2025-06-11 16:00:54 | | 7.98 | 7.97 | 2.77% |
BOOM | 2025-06-11 17:00:44 | | 7.99 | 7.97 | 2.70% |
BOOM | 2025-06-11 19:00:49 | | 7.99 | 7.98 | 2.70% |
BOOM | 2025-06-11 20:00:55 | | 7.99 | 7.97 | 2.70% |
BOOM | 2025-06-11 21:00:48 | | 0.00 | 0.00 | 2.70% |
2025-06-12
|
BOOM | 2025-06-12 05:00:50 | | 8.91 | 6.91 | 2.70% |
BOOM | 2025-06-12 08:01:00 | | 8.00 | 7.98 | 0.00% |
BOOM | 2025-06-12 09:00:48 | | 8.00 | 7.99 | 0.13% |
BOOM | 2025-06-12 10:00:58 | | 8.12 | 8.09 | 1.54% |
BOOM | 2025-06-12 11:00:46 | | 8.17 | 8.15 | 2.19% |
BOOM | 2025-06-12 12:01:00 | | 8.28 | 8.21 | 3.21% |
BOOM | 2025-06-12 13:00:44 | | 8.14 | 8.10 | 1.41% |
BOOM | 2025-06-12 14:00:56 | | 8.15 | 8.13 | 2.06% |
BOOM | 2025-06-12 15:00:47 | | 8.10 | 8.06 | 1.16% |
BOOM | 2025-06-12 16:00:53 | | 8.03 | 8.01 | 0.51% |
BOOM | 2025-06-12 17:00:49 | | 8.04 | 8.01 | 0.75% |
BOOM | 2025-06-12 21:00:50 | | 0.00 | 0.00 | 0.75% |
2025-06-13
|
BOOM | 2025-06-13 12:00:55 | | 8.03 | 7.98 | -0.38% |
BOOM | 2025-06-13 13:00:48 | | 8.01 | 7.99 | -0.38% |
BOOM | 2025-06-13 15:00:50 | | 7.99 | 7.97 | -0.63% |
BOOM | 2025-06-13 16:01:02 | | 7.88 | 7.86 | -1.88% |
BOOM | 2025-06-13 17:00:47 | | 7.88 | 7.86 | -1.99% |
BOOM | 2025-06-13 18:01:01 | | 7.91 | 7.89 | -1.62% |
BOOM | 2025-06-13 20:01:03 | | 0.00 | 0.00 | -1.62% |
2025-06-16
|
BOOM | 2025-06-16 05:00:51 | | 8.68 | 6.68 | -1.62% |
BOOM | 2025-06-16 07:00:51 | | 8.68 | 7.62 | -1.62% |
BOOM | 2025-06-16 08:00:58 | | 7.91 | 7.89 | -1.62% |
BOOM | 2025-06-16 10:01:02 | | 7.80 | 7.74 | -1.00% |
BOOM | 2025-06-16 11:00:47 | | 8.20 | 8.18 | 4.10% |
BOOM | 2025-06-16 12:00:57 | | 8.11 | 8.09 | 2.86% |
BOOM | 2025-06-16 13:00:49 | | 8.26 | 8.21 | 4.48% |
BOOM | 2025-06-16 14:01:00 | | 8.27 | 8.24 | 4.85% |
BOOM | 2025-06-16 15:00:47 | | 8.16 | 8.13 | 3.48% |
BOOM | 2025-06-16 16:00:59 | | 8.09 | 8.07 | 2.61% |
BOOM | 2025-06-16 17:00:46 | | 8.09 | 8.07 | 2.67% |
BOOM | 2025-06-16 21:00:47 | | 0.00 | 0.00 | 2.67% |
2025-06-17
|
BOOM | 2025-06-17 05:01:18 | | 9.14 | 7.26 | 2.67% |
BOOM | 2025-06-17 08:00:57 | | 8.22 | 8.19 | 1.65% |
BOOM | 2025-06-17 10:00:59 | | 8.28 | 8.26 | 2.16% |
BOOM | 2025-06-17 11:00:45 | | 8.26 | 8.24 | 2.03% |
BOOM | 2025-06-17 12:00:57 | | 8.32 | 8.28 | 2.67% |
BOOM | 2025-06-17 13:00:49 | | 8.42 | 8.36 | 3.56% |
BOOM | 2025-06-17 14:00:59 | | 8.35 | 8.32 | 2.92% |
BOOM | 2025-06-17 15:00:52 | | 8.26 | 8.24 | 2.03% |
BOOM | 2025-06-17 16:00:57 | | 8.16 | 8.14 | 0.89% |
BOOM | 2025-06-17 17:00:45 | | 8.48 | 8.14 | 0.86% |
BOOM | 2025-06-17 20:01:01 | | 8.15 | 8.13 | 0.62% |
BOOM | 2025-06-17 21:00:46 | | 0.00 | 0.00 | 0.62% |
2025-06-18
|
BOOM | 2025-06-18 05:00:54 | | 9.22 | 7.16 | 0.62% |
BOOM | 2025-06-18 06:01:04 | | 8.40 | 7.16 | 0.62% |
BOOM | 2025-06-18 08:01:00 | | 8.16 | 8.14 | 0.00% |
BOOM | 2025-06-18 09:00:52 | | 8.18 | 8.16 | 0.12% |
BOOM | 2025-06-18 11:00:53 | | 8.14 | 8.10 | -0.12% |
BOOM | 2025-06-18 12:00:55 | | 8.10 | 8.08 | -0.86% |
BOOM | 2025-06-18 13:00:47 | | 8.06 | 8.03 | -1.11% |
BOOM | 2025-06-18 14:01:00 | | 8.03 | 8.01 | -1.73% |
BOOM | 2025-06-18 15:00:53 | | 7.87 | 7.85 | -3.58% |
BOOM | 2025-06-18 16:01:05 | | 7.94 | 7.92 | -2.59% |
BOOM | 2025-06-18 17:00:49 | | 8.40 | 7.93 | -2.94% |
BOOM | 2025-06-18 21:00:52 | | 0.00 | 0.00 | -2.94% |
2025-06-20
|
BOOM | 2025-06-20 05:00:42 | | 9.00 | 7.01 | -2.94% |
BOOM | 2025-06-20 07:00:50 | | 9.08 | 7.01 | -2.94% |
BOOM | 2025-06-20 08:00:54 | | 7.94 | 7.93 | -2.94% |
BOOM | 2025-06-20 09:00:44 | | 7.96 | 7.94 | 0.49% |
BOOM | 2025-06-20 10:00:58 | | 8.00 | 7.95 | 0.98% |
BOOM | 2025-06-20 11:00:47 | | 7.91 | 7.89 | -0.12% |
BOOM | 2025-06-20 12:00:56 | | 7.92 | 7.89 | -0.12% |
BOOM | 2025-06-20 13:00:45 | | 7.90 | 7.88 | -0.25% |
BOOM | 2025-06-20 14:01:01 | | 7.83 | 7.82 | -1.10% |
BOOM | 2025-06-20 15:00:45 | | 7.86 | 7.84 | -0.74% |
BOOM | 2025-06-20 16:03:45 | | 8.48 | 7.82 | -1.10% |
BOOM | 2025-06-20 17:02:49 | | 8.48 | 7.82 | -1.14% |
BOOM | 2025-06-20 21:00:51 | | 0.00 | 0.00 | -1.14% |
2025-06-23
|
BOOM | 2025-06-23 05:00:45 | | 8.90 | 6.98 | -1.14% |
BOOM | 2025-06-23 08:02:24 | | 7.83 | 7.81 | 0.00% |
BOOM | 2025-06-23 08:02:55
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/34067/000003406725000123/0000034067-25-000123-index.htm 8-K - DMC Global Inc. (0000034067) (Filer) |
BOOM | 2025-06-23 09:01:08 | | 7.86 | 7.17 | 0.00% |
BOOM | 2025-06-23 10:02:15 | | 7.80 | 7.74 | -0.88% |
BOOM | 2025-06-23 11:00:47 | | 7.72 | 7.67 | -1.52% |
BOOM | 2025-06-23 12:00:54 | | 7.88 | 7.86 | 0.63% |
BOOM | 2025-06-23 13:00:49 | | 7.73 | 7.67 | -1.39% |
BOOM | 2025-06-23 14:01:00 | | 7.78 | 7.76 | -0.51% |
BOOM | 2025-06-23 15:00:45 | | 7.71 | 7.69 | -1.39% |
BOOM | 2025-06-23 16:00:59 | | 7.71 | 7.70 | -1.39% |
BOOM | 2025-06-23 17:00:47 | | 9.28 | 7.72 | -1.02% |
BOOM | 2025-06-23 21:00:51 | | 0.00 | 0.00 | -1.02% |
2025-06-24
|
BOOM | 2025-06-24 05:00:46 | | 8.86 | 6.76 | -1.02% |
BOOM | 2025-06-24 08:00:59 | | 7.74 | 7.72 | -1.02% |
BOOM | 2025-06-24 10:00:57 | | 7.79 | 7.73 | 0.64% |
BOOM | 2025-06-24 11:00:47 | | 7.85 | 7.83 | 1.28% |
BOOM | 2025-06-24 12:00:59 | | 7.71 | 7.69 | -0.38% |
BOOM | 2025-06-24 13:00:55 | | 7.77 | 7.72 | 0.26% |
BOOM | 2025-06-24 14:00:58 | | 7.67 | 7.64 | -1.02% |
BOOM | 2025-06-24 15:00:47 | | 7.65 | 7.63 | -1.02% |
BOOM | 2025-06-24 16:01:04 | | 7.57 | 7.55 | -2.30% |
BOOM | 2025-06-24 17:00:52 | | 9.28 | 7.54 | -2.33% |
BOOM | 2025-06-24 21:00:46 | | 0.00 | 0.00 | -2.33% |
2025-06-25
|
BOOM | 2025-06-25 05:00:49 | | 8.59 | 6.76 | -2.33% |
BOOM | 2025-06-25 08:01:00 | | 7.56 | 7.54 | -2.33% |
BOOM | 2025-06-25 10:01:01 | | 7.70 | 7.66 | 1.68% |
BOOM | 2025-06-25 11:00:50 | | 7.72 | 7.70 | 1.94% |
BOOM | 2025-06-25 12:01:02 | | 7.85 | 7.83 | 3.88% |
BOOM | 2025-06-25 13:00:49 | | 7.75 | 7.73 | 2.59% |
BOOM | 2025-06-25 14:01:01 | | 7.75 | 7.72 | 2.59% |
BOOM | 2025-06-25 15:00:47 | | 7.75 | 7.73 | 2.46% |
BOOM | 2025-06-25 16:00:58 | | 7.67 | 7.66 | 1.55% |
BOOM | 2025-06-25 17:00:49 | | 9.00 | 6.76 | 1.46% |
BOOM | 2025-06-25 21:00:53 | | 0.00 | 0.00 | 1.46% |
2025-06-26
|
BOOM | 2025-06-26 05:00:50 | | 8.68 | 6.76 | 1.46% |
BOOM | 2025-06-26 08:00:58 | | 7.67 | 7.65 | 1.46% |
BOOM | 2025-06-26 08:04:23
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/34067/000003406725000125/0000034067-25-000125-index.htm 8-K - DMC Global Inc. (0000034067) (Filer) |
BOOM | 2025-06-26 10:00:58 | | 7.50 | 7.44 | -1.99% |
BOOM | 2025-06-26 11:00:44 | | 7.51 | 7.49 | -1.85% |
BOOM | 2025-06-26 12:01:00 | | 7.36 | 7.34 | -3.84% |
BOOM | 2025-06-26 13:00:51 | | 7.42 | 7.39 | -3.05% |
BOOM | 2025-06-26 14:00:57 | | 7.37 | 7.34 | -3.84% |
BOOM | 2025-06-26 15:00:46 | | 7.17 | 7.16 | -6.36% |
BOOM | 2025-06-26 16:00:56 | | 7.26 | 7.25 | -5.17% |
BOOM | 2025-06-26 17:00:46 | | 7.26 | 7.18 | -5.10% |
BOOM | 2025-06-26 18:01:07 | | 7.42 | 7.40 | -3.14% |
BOOM | 2025-06-26 19:00:52 | | 7.57 | 7.55 | -1.05% |
BOOM | 2025-06-26 20:01:01 | | 7.42 | 7.40 | -3.14% |
BOOM | 2025-06-26 21:00:57 | | 0.00 | 0.00 | -3.14% |
2025-06-27
|
BOOM | 2025-06-27 05:00:38 | | 8.27 | 6.36 | -3.14% |
BOOM | 2025-06-27 06:00:35 | | 7.60 | 6.36 | -3.14% |
BOOM | 2025-06-27 08:00:43 | | 7.42 | 7.40 | -3.14% |
BOOM | 2025-06-27 09:00:33 | | 7.41 | 7.39 | 1.96% |
BOOM | 2025-06-27 10:00:39 | | 7.34 | 7.32 | 1.18% |
BOOM | 2025-06-27 11:00:34 | | 7.55 | 7.51 | 3.27% |
BOOM | 2025-06-27 12:00:38 | | 7.80 | 7.78 | 7.06% |
BOOM | 2025-06-27 13:00:32 | | 8.02 | 8.00 | 10.07% |
BOOM | 2025-06-27 14:00:37 | | 8.08 | 8.02 | 10.33% |
BOOM | 2025-06-27 15:00:44 | | 8.07 | 8.03 | 10.59% |
BOOM | 2025-06-27 16:00:36 | | 8.12 | 8.10 | 11.11% |
BOOM | 2025-06-27 17:00:31 | | 8.49 | 8.02 | 11.57% |
BOOM | 2025-06-27 19:00:25 | | 8.49 | 8.02 | 11.02% |
BOOM | 2025-06-27 21:00:31 | | 0.00 | 0.00 | 11.02% |
2025-06-30
|
BOOM | 2025-06-30 05:00:37 | | 9.73 | 8.16 | 11.02% |
BOOM | 2025-06-30 08:00:37 | | 8.14 | 8.11 | -0.14% |
BOOM | 2025-06-30 09:00:38 | | 8.24 | 8.22 | 1.10% |
BOOM | 2025-06-30 10:00:36 | | 8.25 | 8.15 | 0.00% |
BOOM | 2025-06-30 11:00:34 | | 8.26 | 8.23 | 1.38% |
BOOM | 2025-06-30 12:00:34 | | 8.39 | 8.35 | 3.31% |
BOOM | 2025-06-30 13:00:36 | | 8.14 | 8.10 | -0.41% |
BOOM | 2025-06-30 14:00:43 | | 8.02 | 8.00 | -2.07% |
BOOM | 2025-06-30 15:00:35 | | 8.09 | 8.08 | -1.10% |
BOOM | 2025-06-30 16:00:42 | | 8.07 | 8.06 | -1.24% |
BOOM | 2025-06-30 17:00:38 | | 8.15 | 8.13 | -0.12% |
BOOM | 2025-06-30 19:00:31 | | 8.02 | 8.01 | -1.72% |
BOOM | 2025-06-30 21:00:31 | | 0.00 | 0.00 | -1.72% |
2025-07-01
|
BOOM | 2025-07-01 05:00:37 | | 9.14 | 7.03 | -1.72% |
BOOM | 2025-07-01 08:00:39 | | 8.03 | 8.01 | -1.72% |
BOOM | 2025-07-01 10:00:33 | | 8.10 | 8.08 | 0.25% |
BOOM | 2025-07-01 11:00:36 | | 8.40 | 8.36 | 4.17% |
BOOM | 2025-07-01 12:00:34 | | 8.61 | 8.57 | 6.25% |
BOOM | 2025-07-01 13:00:37 | | 8.64 | 8.59 | 7.11% |
BOOM | 2025-07-01 14:00:45 | | 8.77 | 8.72 | 8.33% |
BOOM | 2025-07-01 15:00:38 | | 8.76 | 8.74 | 8.46% |
BOOM | 2025-07-01 16:00:36 | | 8.59 | 8.57 | 6.50% |
BOOM | 2025-07-01 17:00:39 | | 8.85 | 8.56 | 6.20% |
BOOM | 2025-07-01 19:00:39 | | 8.53 | 8.51 | 5.71% |
BOOM | 2025-07-01 21:00:33 | | 0.00 | 0.00 | 5.71% |
2025-07-02
|
BOOM | 2025-07-02 05:00:38 | | 9.73 | 7.54 | 5.71% |
BOOM | 2025-07-02 08:00:39 | | 8.54 | 8.51 | -0.37% |
BOOM | 2025-07-02 10:00:38 | | 8.23 | 8.21 | -4.09% |
BOOM | 2025-07-02 11:00:33 | | 8.28 | 8.26 | -3.47% |
BOOM | 2025-07-02 12:00:35 | | 8.39 | 8.35 | -1.99% |
BOOM | 2025-07-02 13:00:37 | | 8.35 | 8.33 | -2.73% |
BOOM | 2025-07-02 14:00:43 | | 8.36 | 8.34 | -2.61% |
BOOM | 2025-07-02 15:00:34 | | 8.43 | 8.41 | -1.86% |
BOOM | 2025-07-02 16:00:37 | | 8.47 | 8.46 | -0.99% |
BOOM | 2025-07-02 17:00:42 | | 8.47 | 7.32 | -0.93% |
BOOM | 2025-07-02 20:00:42 | | 8.44 | 8.43 | -1.40% |
BOOM | 2025-07-02 21:00:46 | | 0.00 | 0.00 | -1.40% |
2025-07-03
|
BOOM | 2025-07-03 05:00:39 | | 9.73 | 7.40 | -1.40% |
BOOM | 2025-07-03 08:00:46 | | 8.45 | 8.43 | -1.40% |
BOOM | 2025-07-03 10:00:39 | | 8.72 | 8.59 | 2.10% |
BOOM | 2025-07-03 11:00:40 | | 8.48 | 8.46 | 0.23% |
BOOM | 2025-07-03 12:00:38 | | 8.47 | 8.46 | 0.12% |
BOOM | 2025-07-03 13:00:36 | | 8.45 | 8.43 | -0.23% |
BOOM | 2025-07-03 14:00:34 | | 8.43 | 8.41 | -0.35% |
BOOM | 2025-07-03 15:00:37 | | 0.00 | 7.32 | -0.35% |
BOOM | 2025-07-03 16:00:40 | | 9.00 | 7.32 | -0.35% |
BOOM | 2025-07-03 17:00:38 | | 9.44 | 7.69 | -0.35% |
BOOM | 2025-07-03 18:00:37 | | 0.00 | 0.00 | -0.35% |
2025-07-07
|
BOOM | 2025-07-07 05:00:46 | | 9.73 | 7.42 | -0.35% |
BOOM | 2025-07-07 08:00:39 | | 8.34 | 8.32 | -1.06% |
BOOM | 2025-07-07 10:00:43 | | 8.41 | 8.36 | -0.35% |
BOOM | 2025-07-07 11:00:47 | | 8.47 | 8.43 | 0.47% |
BOOM | 2025-07-07 12:00:37 | | 8.39 | 8.36 | -0.35% |
BOOM | 2025-07-07 13:00:33 | | 8.35 | 8.33 | -0.95% |
BOOM | 2025-07-07 15:00:31 | | 8.40 | 8.39 | -0.24% |
BOOM | 2025-07-07 16:00:37 | | 8.39 | 8.36 | -0.47% |
BOOM | 2025-07-07 17:00:41 | | 8.42 | 8.40 | -0.12% |
BOOM | 2025-07-07 21:00:34 | | 0.00 | 0.00 | -0.12% |
2025-07-08
|
BOOM | 2025-07-08 05:00:43 | | 9.73 | 7.42 | -0.12% |
BOOM | 2025-07-08 08:00:36 | | 8.42 | 8.40 | 0.24% |
BOOM | 2025-07-08 10:00:35 | | 8.56 | 8.53 | 2.02% |
BOOM | 2025-07-08 11:00:35 | | 8.82 | 8.76 | 4.74% |
BOOM | 2025-07-08 12:00:35 | | 8.68 | 8.66 | 3.56% |
BOOM | 2025-07-08 13:00:37 | | 8.72 | 8.64 | 3.32% |
BOOM | 2025-07-08 14:00:36 | | 8.70 | 8.64 | 3.44% |
BOOM | 2025-07-08 15:00:39 | | 8.60 | 8.57 | 2.37% |
BOOM | 2025-07-08 16:00:40 | | 8.58 | 8.57 | 2.37% |
BOOM | 2025-07-08 17:00:44 | | 9.73 | 8.00 | 2.27% |
BOOM | 2025-07-08 21:00:40 | | 0.00 | 0.00 | 2.27% |