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

Brainchip Holdings Ltd (OP: BRCHF )

0.1800 +0.0092 (+5.39%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 3, 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 (%)
Feb 29, 2024 0.2600 0.2690 0.2380 0.2553 343,393 +0.00(+1.96%)
Feb 28, 2024 0.2200 0.2587 0.2200 0.2504 273,116 +0.04(+18.11%)
Feb 27, 2024 0.2515 0.2515 0.1913 0.2120 952,321 -0.09(-29.33%)
Feb 26, 2024 0.3600 0.3600 0.2825 0.3000 719,125 -0.03(-9.09%)
Feb 23, 2024 0.3100 0.3407 0.3100 0.3300 426,482 +0.05(+17.86%)
Feb 22, 2024 0.2530 0.3000 0.2411 0.2800 562,337 +0.06(+25.00%)
Feb 21, 2024 0.2200 0.2285 0.2200 0.2240 96,608 -0.01(-3.66%)
Feb 20, 2024 0.2400 0.2500 0.2204 0.2325 383,213 -0.01(-5.10%)
Feb 16, 2024 0.2100 0.2574 0.2100 0.2450 481,865 +0.05(+23.12%)
Feb 15, 2024 0.1990 0.1990 0.1860 0.1990 405,255 +0.01(+7.86%)
Feb 14, 2024 0.1800 0.2000 0.1700 0.1845 268,141 +0.02(+11.82%)
Feb 13, 2024 0.1700 0.1968 0.1400 0.1650 986,678 -0.02(-9.84%)
Feb 12, 2024 0.1315 0.1860 0.1315 0.1830 501,527 +0.04(+24.07%)
Feb 09, 2024 0.1325 0.1674 0.1325 0.1475 483,550 +0.02(+14.88%)
Feb 08, 2024 0.1350 0.1400 0.1260 0.1284 358,379 -0.00(-3.09%)
Feb 07, 2024 0.1500 0.1500 0.1300 0.1325 143,458 +0.01(+3.92%)
Feb 06, 2024 0.1100 0.1315 0.1100 0.1275 190,601 +0.01(+6.25%)
Feb 05, 2024 0.1100 0.1318 0.1060 0.1200 261,385 -0.01(-4.00%)
Feb 02, 2024 0.1170 0.1260 0.1100 0.1250 131,744 +0.02(+13.84%)
Feb 01, 2024 0.1060 0.1098 0.1060 0.1098 20,399 +0.00(+1.39%)
Jan 31, 2024 0.1170 0.1170 0.1055 0.1083 62,318 +0.00(+0.74%)
Jan 30, 2024 0.1050 0.1100 0.1050 0.1075 158,995 +0.00(+0.94%)
Jan 29, 2024 0.1120 0.1120 0.1055 0.1065 285,918 -0.00(-0.47%)
Jan 26, 2024 0.1050 0.1089 0.1050 0.1070 99,109 -0.01(-4.46%)
Jan 25, 2024 0.1260 0.1260 0.1050 0.1120 77,779 +0.00(+1.82%)
Jan 24, 2024 0.1084 0.1251 0.1001 0.1100 264,975 +0.00(+0.92%)
Jan 23, 2024 0.1251 0.1251 0.1001 0.1090 160,643 +0.00(+2.83%)
Jan 22, 2024 0.1055 0.1070 0.1001 0.1060 137,398 +0.00(+0.47%)
Jan 19, 2024 0.1070 0.1100 0.1001 0.1055 82,867 -0.00(-1.40%)
Jan 18, 2024 0.1100 0.1120 0.1001 0.1070 246,135 -0.01(-8.70%)
Jan 17, 2024 0.1120 0.1260 0.1026 0.1172 125,991 +0.01(+5.59%)
Jan 16, 2024 0.1142 0.1160 0.1100 0.1110 149,106 -0.00(-2.63%)
Jan 12, 2024 0.1190 0.1190 0.1131 0.1140 274,001 +0.00(+0.62%)
Jan 11, 2024 0.1170 0.1195 0.1100 0.1133 23,508 -0.00(-3.16%)
Jan 10, 2024 0.1167 0.1195 0.1145 0.1170 8,650 +0.00(+1.92%)
Jan 09, 2024 0.1200 0.1200 0.1100 0.1148 117,108 -0.00(-0.17%)
Jan 08, 2024 0.1200 0.1200 0.1143 0.1150 246,346 -0.00(-4.17%)
Jan 05, 2024 0.1200 0.1260 0.1150 0.1200 96,481 +0.00(+0.00%)
Jan 04, 2024 0.1234 0.1368 0.1100 0.1200 407,500 -0.02(-14.65%)
Jan 03, 2024 0.1200 0.1406 0.1190 0.1406 144,092 +0.01(+8.40%)
Jan 02, 2024 0.1393 0.1393 0.1200 0.1297 120,371 +0.01(+6.75%)
Dec 29, 2023 0.1400 0.1450 0.1190 0.1215 425,925 -0.01(-6.54%)
Dec 28, 2023 0.1300 0.1460 0.1200 0.1300 137,558 +0.00(+3.59%)
Dec 27, 2023 0.1268 0.1541 0.1210 0.1255 280,540 -0.02(-11.93%)
Dec 26, 2023 0.1400 0.1473 0.1300 0.1425 108,463 +0.02(+12.20%)
Dec 22, 2023 0.1150 0.1500 0.1150 0.1270 120,698 -0.00(-2.31%)
Dec 21, 2023 0.1300 0.1300 0.1200 0.1300 233,863 +0.00(+1.96%)
Dec 20, 2023 0.1250 0.1350 0.1250 0.1275 162,322 -0.00(-1.47%)
Dec 19, 2023 0.1300 0.1350 0.1260 0.1294 344,661 -0.00(-0.46%)
Dec 18, 2023 0.1300 0.1300 0.1200 0.1300 320,604 +0.01(+8.33%)
Dec 15, 2023 0.1300 0.1300 0.1200 0.1200 413,883 -0.01(-4.00%)
Dec 14, 2023 0.1250 0.1300 0.1200 0.1250 184,559 +0.01(+4.17%)
Dec 13, 2023 0.1200 0.1200 0.1150 0.1200 76,393 +0.00(+0.00%)
Dec 12, 2023 0.1250 0.1257 0.1150 0.1200 84,830 -0.01(-4.00%)
Dec 11, 2023 0.1251 0.1320 0.1225 0.1250 113,575 -0.00(-0.08%)
Dec 08, 2023 0.1300 0.1338 0.1240 0.1251 56,550 -0.00(-3.77%)
Dec 07, 2023 0.1336 0.1398 0.1240 0.1300 29,623 -0.00(-1.96%)
Dec 06, 2023 0.1300 0.1598 0.1150 0.1326 678,183 -0.01(-4.60%)
Dec 05, 2023 0.1390 0.1390 0.1200 0.1390 204,212 +0.01(+8.17%)
Dec 04, 2023 0.1300 0.1300 0.1200 0.1285 162,149 -0.02(-11.62%)
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.