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 (%)
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%)
Nov 01, 2023 0.1050 0.1100 0.1000 0.1100 42,500 +0.00(+0.00%)
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%)
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.