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 (%)
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%)
Dec 01, 2023 0.1500 0.1500 0.1400 0.1454 235,695 -0.01(-9.13%)
Nov 30, 2023 0.1528 0.1600 0.1500 0.1600 5,148 +0.00(+0.00%)
Nov 29, 2023 0.1500 0.1650 0.1450 0.1600 120,056 +0.01(+8.11%)
Nov 28, 2023 0.1431 0.1500 0.1350 0.1480 162,839 +0.02(+13.85%)
Nov 27, 2023 0.1316 0.1400 0.1300 0.1300 70,389 -0.00(-1.22%)
Nov 24, 2023 0.1334 0.1360 0.1245 0.1316 15,323 +0.00(+1.23%)
Nov 22, 2023 0.1250 0.1334 0.1250 0.1300 35,800 -0.00(-2.99%)
Nov 21, 2023 0.1306 0.1376 0.1300 0.1340 15,763 +0.00(+3.08%)
Nov 20, 2023 0.1400 0.1431 0.1210 0.1300 155,095 -0.01(-7.14%)
Nov 17, 2023 0.1210 0.1400 0.1210 0.1400 56,454 +0.00(+0.00%)
Nov 16, 2023 0.1310 0.1400 0.1280 0.1400 44,535 +0.01(+8.11%)
Nov 15, 2023 0.1400 0.1400 0.1210 0.1295 124,290 -0.01(-6.16%)
Nov 14, 2023 0.1400 0.1400 0.1200 0.1380 104,995 +0.01(+11.74%)
Nov 13, 2023 0.1300 0.1300 0.1220 0.1235 38,450 -0.02(-11.79%)
Nov 10, 2023 0.1400 0.1400 0.1330 0.1400 35,045 +0.01(+7.53%)
Nov 09, 2023 0.1500 0.1500 0.1302 0.1302 90,519 -0.02(-13.20%)
Nov 08, 2023 0.1463 0.1600 0.1400 0.1500 924,454 +0.03(+30.32%)
Nov 07, 2023 0.1102 0.1200 0.1102 0.1151 168,167 +0.00(+0.09%)
Nov 06, 2023 0.1100 0.1200 0.1100 0.1150 63,927 +0.00(+0.00%)
Nov 03, 2023 0.1155 0.1259 0.1075 0.1150 48,495 +0.01(+4.55%)
Nov 02, 2023 0.1083 0.1100 0.1075 0.1100 14,600 +0.00(+0.00%)
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.