Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brainchip Holdings Ltd (OP: BRCHF )

0.1775 -0.0025 (-1.39%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.1068 0.1100 0.1000 0.1100 98,581 +0.00(+0.00%)
Oct 30, 2023 0.1000 0.1100 0.1000 0.1100 94,500 -0.00(-2.65%)
Oct 27, 2023 0.1000 0.1130 0.1000 0.1130 76,000 -0.01(-5.83%)
Oct 26, 2023 0.1200 0.1200 0.1004 0.1200 1,699 +0.01(+5.45%)
Oct 25, 2023 0.1200 0.1200 0.1050 0.1138 101,690 -0.01(-5.17%)
Oct 24, 2023 0.1060 0.1200 0.1060 0.1200 46,005 +0.00(+4.35%)
Oct 23, 2023 0.1200 0.1200 0.1100 0.1150 206,491 +0.00(+0.00%)
Oct 20, 2023 0.1100 0.1200 0.1100 0.1150 26,343 +0.00(+0.00%)
Oct 19, 2023 0.1143 0.1200 0.1143 0.1150 57,115 +0.00(+2.22%)
Oct 18, 2023 0.1100 0.1200 0.1100 0.1125 324,980 -0.00(-2.17%)
Oct 17, 2023 0.1200 0.1200 0.1100 0.1150 313,170 -0.01(-7.33%)
Oct 16, 2023 0.1100 0.1241 0.1147 0.1241 141,351 -0.01(-4.54%)
Oct 13, 2023 0.1255 0.1300 0.1200 0.1300 91,000 +0.01(+8.33%)
Oct 12, 2023 0.1200 0.1200 0.1156 0.1200 79,489 +0.00(+0.00%)
Oct 11, 2023 0.1000 0.1200 0.1000 0.1200 107,700 -0.01(-10.58%)
Oct 10, 2023 0.1398 0.1410 0.1342 0.1342 277,723 +0.02(+15.69%)
Oct 09, 2023 0.1100 0.1200 0.1100 0.1160 531,514 +0.01(+13.17%)
Oct 06, 2023 0.1000 0.1025 0.0920 0.1025 642,622 -0.01(-5.09%)
Oct 05, 2023 0.1072 0.1100 0.1068 0.1080 39,133 +0.00(+1.89%)
Oct 04, 2023 0.1100 0.1151 0.1000 0.1060 401,399 -0.01(-9.40%)
Oct 03, 2023 0.1200 0.1200 0.1135 0.1170 283,800 -0.01(-10.00%)
Oct 02, 2023 0.1212 0.1300 0.1125 0.1300 335,356 +0.01(+4.00%)
Sep 29, 2023 0.1300 0.1300 0.1250 0.1250 39,091 +0.01(+4.17%)
Sep 28, 2023 0.1200 0.1200 0.1188 0.1200 23,740 +0.00(+0.00%)
Sep 27, 2023 0.1300 0.1300 0.1162 0.1200 237,140 -0.01(-4.23%)
Sep 26, 2023 0.1253 0.1300 0.1205 0.1253 184,800 +0.01(+4.59%)
Sep 25, 2023 0.1200 0.1256 0.1198 0.1198 276,005 -0.01(-6.77%)
Sep 22, 2023 0.1278 0.1356 0.1278 0.1285 334,490 -0.00(-1.15%)
Sep 21, 2023 0.1210 0.1373 0.1200 0.1300 1,120,310 -0.02(-12.40%)
Sep 20, 2023 0.1574 0.1574 0.1460 0.1484 440,753 -0.02(-14.32%)
Sep 19, 2023 0.1496 0.1898 0.1496 0.1732 329,902 -0.02(-8.84%)
Sep 18, 2023 0.1900 0.1900 0.1860 0.1900 10,610 +0.00(+0.00%)
Sep 15, 2023 0.1850 0.1900 0.1850 0.1900 82,345 +0.00(+0.00%)
Sep 14, 2023 0.1850 0.1900 0.1800 0.1900 37,754 +0.01(+5.56%)
Sep 13, 2023 0.1850 0.1900 0.1800 0.1800 354,124 -0.01(-5.26%)
Sep 12, 2023 0.1900 0.1900 0.1900 0.1900 4,000 +0.01(+5.56%)
Sep 11, 2023 0.1905 0.1920 0.1800 0.1800 34,432 -0.01(-5.26%)
Sep 08, 2023 0.1925 0.2050 0.1900 0.1900 213,696 -0.00(-1.04%)
Sep 07, 2023 0.2000 0.2000 0.1900 0.1920 113,552 -0.01(-3.27%)
Sep 06, 2023 0.2244 0.2244 0.1900 0.1985 34,187 +0.00(+0.10%)
Sep 05, 2023 0.2000 0.2000 0.1887 0.1983 243,294 +0.00(+0.86%)
Sep 01, 2023 0.1966 0.2050 0.1966 0.1966 203,104 -0.03(-13.05%)
Aug 31, 2023 0.2140 0.2261 0.2122 0.2261 132,951 +0.03(+15.95%)
Aug 30, 2023 0.1835 0.2100 0.1835 0.1950 141,280 +0.01(+6.27%)
Aug 29, 2023 0.1785 0.1863 0.1785 0.1835 69,537 +0.00(+1.49%)
Aug 28, 2023 0.1800 0.1865 0.1800 0.1808 25,400 +0.00(+0.44%)
Aug 25, 2023 0.1800 0.1950 0.1750 0.1800 609,153 -0.03(-13.04%)
Aug 24, 2023 0.2033 0.2110 0.2010 0.2070 171,610 +0.00(+0.98%)
Aug 23, 2023 0.2000 0.2100 0.1900 0.2050 112,788 +0.00(+2.50%)
Aug 22, 2023 0.2075 0.2150 0.1850 0.2000 302,669 -0.01(-4.76%)
Aug 21, 2023 0.2200 0.2200 0.2000 0.2100 104,651 -0.01(-6.25%)
Aug 18, 2023 0.2000 0.2300 0.2000 0.2240 84,963 +0.00(+1.82%)
Aug 17, 2023 0.2300 0.2300 0.2200 0.2200 285,434 -0.02(-8.33%)
Aug 16, 2023 0.2400 0.2400 0.2300 0.2400 124,844 -0.02(-7.69%)
Aug 15, 2023 0.2600 0.2600 0.2400 0.2600 39,248 +0.01(+3.13%)
Aug 14, 2023 0.2500 0.2572 0.2450 0.2521 87,700 +0.00(+0.84%)
Aug 11, 2023 0.2488 0.2600 0.2488 0.2500 29,429 +0.01(+4.17%)
Aug 10, 2023 0.2375 0.2600 0.2375 0.2400 9,385 +0.00(+0.00%)
Aug 09, 2023 0.2450 0.2450 0.2364 0.2400 49,698 -0.01(-4.00%)
Aug 08, 2023 0.2463 0.2500 0.2400 0.2500 26,188 -0.02(-6.86%)
Aug 07, 2023 0.2600 0.2684 0.2475 0.2684 38,275 +0.01(+4.44%)
Aug 04, 2023 0.2480 0.2700 0.2480 0.2570 10,689 +0.01(+2.80%)
Aug 03, 2023 0.2600 0.2700 0.2480 0.2500 20,303 -0.02(-5.70%)
Aug 02, 2023 0.2700 0.2700 0.2460 0.2651 3,107 +0.01(+4.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.