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 (%)
Nov 30, 2021 0.4200 0.4620 0.4200 0.4500 82,030 -0.01(-2.15%)
Nov 29, 2021 0.4180 0.4650 0.4180 0.4599 344,565 -0.00(-0.02%)
Nov 26, 2021 0.5090 0.5090 0.4133 0.4600 430,966 -0.09(-16.74%)
Nov 24, 2021 0.5500 0.6550 0.5000 0.5525 698,041 +0.09(+19.59%)
Nov 23, 2021 0.4750 0.4750 0.4600 0.4620 293,338 -0.00(-0.65%)
Nov 22, 2021 0.4300 0.4920 0.4200 0.4650 747,570 +0.08(+19.23%)
Nov 19, 2021 0.4000 0.4110 0.3900 0.3900 23,227 -0.03(-6.25%)
Nov 18, 2021 0.4160 0.4204 0.4075 0.4160 84,822 -0.01(-1.19%)
Nov 17, 2021 0.4210 0.4210 0.4210 0.4210 50,409 +0.01(+1.45%)
Nov 16, 2021 0.4113 0.4226 0.4000 0.4150 167,007 -0.01(-1.19%)
Nov 15, 2021 0.4300 0.4300 0.4138 0.4200 159,676 -0.01(-1.75%)
Nov 12, 2021 0.4160 0.4397 0.4024 0.4275 1,068,146 +0.06(+16.33%)
Nov 11, 2021 0.3340 0.3900 0.3340 0.3675 80,159 -0.00(-1.02%)
Nov 10, 2021 0.3750 0.3713 144,550 -0.02(-4.79%)
Nov 09, 2021 0.3850 0.3900 0.3800 0.3900 99,233 +0.04(+9.86%)
Nov 08, 2021 0.3575 0.3650 0.3400 0.3550 188,104 +0.00(+0.71%)
Nov 05, 2021 0.3300 0.3640 0.3300 0.3525 41,405 -0.01(-3.79%)
Nov 04, 2021 0.3350 0.3779 0.3350 0.3664 71,325 -0.00(-0.89%)
Nov 03, 2021 0.3500 0.3697 0.3500 0.3697 51,220 +0.00(+1.32%)
Nov 02, 2021 0.3700 0.3700 0.3500 0.3649 19,889 +0.01(+2.79%)
Nov 01, 2021 0.3750 0.3700 0.3500 0.3550 44,043 -0.02(-4.05%)
Oct 29, 2021 0.3600 0.3700 0.3450 0.3700 96,621 +0.01(+2.78%)
Oct 28, 2021 0.3320 0.3700 0.3320 0.3600 26,382 -0.01(-2.70%)
Oct 27, 2021 0.3350 0.3700 0.3520 0.3700 62,472 +0.00(+0.00%)
Oct 26, 2021 0.4116 0.3700 432,566 -0.01(-1.73%)
Oct 25, 2021 0.3700 0.3800 0.3525 0.3765 67,656 +0.01(+3.15%)
Oct 22, 2021 0.3660 0.3660 0.3401 0.3650 112,886 -0.01(-2.67%)
Oct 21, 2021 0.3750 0.3750 0.3398 0.3750 319,067 +0.04(+10.33%)
Oct 20, 2021 0.3250 0.3450 0.3250 0.3399 113,544 +0.01(+2.38%)
Oct 19, 2021 0.3150 0.3320 0.3150 0.3320 107,209 +0.02(+5.40%)
Oct 18, 2021 0.3045 0.3220 0.3045 0.3150 39,499 +0.01(+3.62%)
Oct 15, 2021 0.2890 0.3155 0.2890 0.3040 230,895 +0.00(+0.00%)
Oct 14, 2021 0.2900 0.3045 0.2805 0.3040 177,720 +0.00(+1.33%)
Oct 13, 2021 0.3000 0.3000 0.2800 0.3000 64,700 +0.01(+1.69%)
Oct 12, 2021 0.2900 0.3000 0.2900 0.2950 21,410 -0.00(-0.34%)
Oct 11, 2021 0.2650 0.3160 0.2650 0.2960 77,140 +0.01(+2.07%)
Oct 08, 2021 0.3000 0.3000 0.2680 0.2900 288,185 +0.00(+0.00%)
Oct 07, 2021 0.2885 0.3000 0.2800 0.2900 43,616 +0.02(+8.17%)
Oct 06, 2021 0.2825 0.2850 0.2560 0.2681 88,474 -0.02(-5.93%)
Oct 05, 2021 0.2950 0.2950 0.2825 0.2850 165,552 -0.02(-5.00%)
Oct 04, 2021 0.3100 0.3100 0.2925 0.3000 19,914 +0.01(+3.45%)
Oct 01, 2021 0.3190 0.3190 0.2900 0.2900 16,300 -0.01(-4.29%)
Sep 30, 2021 0.2900 0.3060 0.2900 0.3030 122,525 +0.02(+5.39%)
Sep 29, 2021 0.2795 0.2900 0.2795 0.2875 199,192 -0.01(-3.69%)
Sep 28, 2021 0.3100 0.3150 0.2855 0.2985 194,383 -0.02(-6.72%)
Sep 27, 2021 0.3128 0.3342 0.3128 0.3200 1,561 -0.00(-1.30%)
Sep 24, 2021 0.3500 0.3500 0.3150 0.3242 71,378 -0.03(-7.37%)
Sep 23, 2021 0.3000 0.3500 0.3000 0.3500 132,118 +0.03(+9.37%)
Sep 22, 2021 0.2960 0.3310 0.2960 0.3200 111,127 -0.01(-3.00%)
Sep 21, 2021 0.3450 0.3580 0.3201 0.3299 142,174 -0.00(-0.03%)
Sep 20, 2021 0.3060 0.3580 0.3008 0.3300 221,733 -0.02(-5.47%)
Sep 17, 2021 0.3513 0.3616 0.3400 0.3491 62,703 -0.00(-0.96%)
Sep 16, 2021 0.3550 0.3550 0.3500 0.3525 35,040 -0.00(-0.70%)
Sep 15, 2021 0.3310 0.3700 0.3310 0.3550 90,294 -0.02(-4.05%)
Sep 14, 2021 0.3700 0.3700 0.3600 0.3700 40,480 +0.00(+0.00%)
Sep 13, 2021 0.3681 0.3750 0.3681 0.3700 14,000 +0.01(+2.44%)
Sep 10, 2021 0.3750 0.3750 0.3500 0.3612 12,305 -0.01(-2.38%)
Sep 09, 2021 0.3750 0.3750 0.3600 0.3700 27,950 +0.00(+0.60%)
Sep 08, 2021 0.3568 0.3800 0.3568 0.3678 17,708 -0.01(-3.21%)
Sep 07, 2021 0.3500 0.3880 0.3400 0.3800 85,810 -0.01(-1.30%)
Sep 03, 2021 0.3900 0.4000 0.3700 0.3850 41,788 -0.00(-1.26%)
Sep 02, 2021 0.3800 0.4000 0.3700 0.3899 70,185 +0.02(+5.38%)
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.