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 (%)
Jul 31, 2023 0.2300 0.2500 0.2300 0.2497 70,891 -0.00(-0.12%)
Jul 28, 2023 0.2500 0.2600 0.2349 0.2500 54,534 -0.02(-7.41%)
Jul 27, 2023 0.2400 0.2700 0.2300 0.2700 92,283 +0.02(+9.76%)
Jul 26, 2023 0.2460 0.2460 0.2460 0.2460 1,700 +0.00(+0.41%)
Jul 25, 2023 0.2400 0.2531 0.2300 0.2450 60,500 -0.01(-3.85%)
Jul 24, 2023 0.2307 0.2600 0.2307 0.2548 73,048 -0.02(-5.63%)
Jul 21, 2023 0.2700 0.2700 0.2400 0.2700 117,984 +0.00(+0.00%)
Jul 20, 2023 0.2700 0.2750 0.2600 0.2700 25,138 -0.01(-2.98%)
Jul 19, 2023 0.2638 0.2783 0.2638 0.2783 128,832 +0.02(+7.66%)
Jul 18, 2023 0.2500 0.2650 0.2500 0.2585 35,501 +0.00(+1.37%)
Jul 17, 2023 0.2563 0.2600 0.2550 0.2550 14,632 +0.00(+0.00%)
Jul 14, 2023 0.2323 0.2600 0.2323 0.2550 44,232 +0.01(+2.00%)
Jul 13, 2023 0.2420 0.2500 0.2300 0.2500 103,862 +0.01(+4.17%)
Jul 12, 2023 0.2210 0.2400 0.2210 0.2400 197,660 +0.01(+6.67%)
Jul 11, 2023 0.2300 0.2300 0.2210 0.2250 35,380 -0.00(-1.40%)
Jul 10, 2023 0.2255 0.2283 0.2210 0.2282 32,000 +0.00(+1.42%)
Jul 07, 2023 0.2340 0.2340 0.2200 0.2250 189,216 -0.01(-4.38%)
Jul 06, 2023 0.2500 0.2500 0.2300 0.2353 66,325 -0.01(-5.88%)
Jul 05, 2023 0.2500 0.2500 0.2353 0.2500 60,228 +0.01(+2.25%)
Jul 03, 2023 0.2217 0.2500 0.2217 0.2445 69,839 -0.00(-0.12%)
Jun 30, 2023 0.2440 0.2450 0.2401 0.2448 24,000 -0.00(-0.08%)
Jun 29, 2023 0.2482 0.2510 0.2300 0.2450 20,289 +0.01(+5.56%)
Jun 28, 2023 0.2400 0.2465 0.2300 0.2321 30,775 -0.00(-1.02%)
Jun 27, 2023 0.2200 0.2345 0.2200 0.2345 70,011 +0.01(+4.08%)
Jun 26, 2023 0.2400 0.2400 0.2205 0.2253 19,662 -0.00(-1.57%)
Jun 23, 2023 0.2466 0.2466 0.2275 0.2289 294,303 -0.02(-7.33%)
Jun 22, 2023 0.2525 0.2550 0.2450 0.2470 130,732 -0.01(-4.08%)
Jun 21, 2023 0.2700 0.2700 0.2523 0.2575 169,185 -0.01(-5.12%)
Jun 20, 2023 0.2675 0.2790 0.2675 0.2714 70,064 -0.01(-4.77%)
Jun 16, 2023 0.2850 0.2850 0.2771 0.2850 26,200 +0.00(+0.00%)
Jun 15, 2023 0.2808 0.2850 0.2657 0.2850 99,780 -0.00(-0.04%)
Jun 14, 2023 0.2999 0.2999 0.2765 0.2851 259,588 -0.01(-2.70%)
Jun 13, 2023 0.3100 0.3100 0.2900 0.2930 188,817 +0.01(+1.74%)
Jun 12, 2023 0.2860 0.2966 0.2840 0.2880 174,645 -0.00(-0.66%)
Jun 09, 2023 0.2900 0.2900 0.2848 0.2899 123,452 -0.00(-0.51%)
Jun 08, 2023 0.2992 0.2992 0.2850 0.2914 287,108 +0.00(+0.48%)
Jun 07, 2023 0.2749 0.2941 0.2700 0.2900 726,995 +0.01(+3.57%)
Jun 06, 2023 0.2890 0.2900 0.2677 0.2800 27,010 -0.03(-10.31%)
Jun 05, 2023 0.2984 0.3122 0.2980 0.3122 82,417 +0.01(+4.07%)
Jun 02, 2023 0.2900 0.3000 0.2810 0.3000 72,350 +0.01(+2.11%)
Jun 01, 2023 0.3100 0.3100 0.2925 0.2938 59,346 +0.00(+0.44%)
May 31, 2023 0.2950 0.3000 0.2925 0.2925 62,265 +0.01(+3.36%)
May 30, 2023 0.2858 0.3000 0.2830 0.2830 54,448 -0.01(-2.85%)
May 26, 2023 0.2600 0.3000 0.2600 0.2913 17,854 +0.01(+5.39%)
May 25, 2023 0.2775 0.2800 0.2600 0.2764 118,400 -0.00(-1.29%)
May 24, 2023 0.2800 0.2800 0.2600 0.2800 103,225 -0.01(-3.45%)
May 23, 2023 0.2707 0.2941 0.2707 0.2900 66,410 -0.04(-12.12%)
May 22, 2023 0.3319 0.3490 0.3200 0.3300 203,955 +0.01(+3.13%)
May 19, 2023 0.3022 0.3257 0.3022 0.3200 193,109 +0.02(+6.67%)
May 18, 2023 0.3000 0.3000 0.2800 0.3000 125,274 +0.01(+3.45%)
May 17, 2023 0.2900 0.2900 0.2778 0.2900 78,571 +0.00(+0.17%)
May 16, 2023 0.3000 0.3000 0.2765 0.2895 75,000 -0.01(-3.50%)
May 15, 2023 0.3000 0.3000 0.2811 0.3000 36,065 -0.01(-3.23%)
May 12, 2023 0.3000 0.3116 0.2949 0.3100 26,000 +0.01(+3.33%)
May 11, 2023 0.2905 0.3000 0.2905 0.3000 83,000 +0.01(+3.48%)
May 10, 2023 0.2883 0.2900 0.2850 0.2899 33,210 +0.00(+1.22%)
May 09, 2023 0.2890 0.2890 0.2811 0.2864 5,300 -0.00(-1.14%)
May 08, 2023 0.3100 0.3100 0.2810 0.2897 105,400 -0.01(-3.72%)
May 05, 2023 0.2700 0.3009 0.2700 0.3009 132,593 +0.03(+11.24%)
May 04, 2023 0.2600 0.2705 0.2569 0.2705 76,795 +0.01(+2.85%)
May 03, 2023 0.2525 0.2700 0.2525 0.2630 5,671 -0.01(-2.59%)
May 02, 2023 0.2750 0.2750 0.2525 0.2700 9,424 +0.02(+6.93%)
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.