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

Brainchip Holdings Ltd (OP: BRCHF )

0.1810 +0.0190 (+11.73%)
Streaming Delayed Price Updated: 10:21 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 0.1702 0.1758 0.1590 0.1620 84,979 +0.00(+1.25%)
Sep 30, 2024 0.1500 0.1650 0.1400 0.1600 796,899 +0.04(+31.04%)
Sep 27, 2024 0.0980 0.1300 0.0980 0.1221 29,580 -0.02(-12.16%)
Sep 26, 2024 0.1250 0.1390 0.1250 0.1390 61,187 +0.02(+17.30%)
Sep 25, 2024 0.1202 0.1225 0.1144 0.1185 38,798 -0.00(-1.25%)
Sep 24, 2024 0.1200 0.1200 0.0980 0.1200 106,250 +0.00(+3.00%)
Sep 23, 2024 0.1000 0.1200 0.1000 0.1165 30,702 +0.00(+1.30%)
Sep 20, 2024 0.1100 0.1200 0.1060 0.1150 14,756 +0.00(+0.00%)
Sep 19, 2024 0.1089 0.1200 0.1089 0.1150 30,725 -0.00(-4.17%)
Sep 18, 2024 0.1200 0.1200 0.1031 0.1200 25,420 +0.01(+7.53%)
Sep 17, 2024 0.1062 0.1116 0.1050 0.1116 148,100 +0.00(+0.54%)
Sep 16, 2024 0.1050 0.1125 0.1000 0.1110 104,840 +0.00(+0.91%)
Sep 13, 2024 0.1080 0.1200 0.1050 0.1100 28,501 -0.01(-6.38%)
Sep 12, 2024 0.1150 0.1250 0.1050 0.1175 50,535 +0.00(+2.98%)
Sep 11, 2024 0.1125 0.1141 0.1091 0.1141 3,210 +0.01(+10.67%)
Sep 10, 2024 0.1300 0.1300 0.1031 0.1031 38,865 -0.02(-14.08%)
Sep 09, 2024 0.1300 0.1300 0.1030 0.1200 13,800 +0.02(+16.50%)
Sep 06, 2024 0.1178 0.1240 0.1011 0.1030 30,105 -0.00(-4.01%)
Sep 05, 2024 0.1000 0.1208 0.1000 0.1073 374,008 +0.00(+0.28%)
Sep 04, 2024 0.1055 0.1088 0.1050 0.1070 204,143 -0.00(-0.09%)
Sep 03, 2024 0.1150 0.1300 0.1071 0.1071 241,719 -0.02(-17.62%)
Aug 30, 2024 0.1225 0.1300 0.1150 0.1300 75,800 +0.00(+0.00%)
Aug 29, 2024 0.1150 0.1500 0.1150 0.1300 36,242 +0.01(+5.18%)
Aug 28, 2024 0.1190 0.1400 0.1150 0.1236 46,998 -0.00(-1.12%)
Aug 27, 2024 0.1150 0.1483 0.1150 0.1250 48,995 +0.01(+4.17%)
Aug 26, 2024 0.1420 0.1420 0.1150 0.1200 87,353 -0.02(-15.49%)
Aug 23, 2024 0.1410 0.1455 0.1321 0.1420 96,139 -0.00(-2.07%)
Aug 22, 2024 0.1065 0.1500 0.1065 0.1450 379,392 +0.03(+26.09%)
Aug 21, 2024 0.1300 0.1300 0.1150 0.1150 47,540 -0.01(-8.00%)
Aug 20, 2024 0.1200 0.1260 0.1200 0.1250 43,250 +0.00(+2.38%)
Aug 19, 2024 0.1105 0.1325 0.1105 0.1221 27,865 -0.00(-2.32%)
Aug 16, 2024 0.1200 0.1324 0.1200 0.1250 115,429 +0.01(+6.38%)
Aug 15, 2024 0.1450 0.1450 0.1150 0.1175 44,642 -0.00(-3.37%)
Aug 14, 2024 0.1300 0.1300 0.1050 0.1216 9,607 -0.00(-2.72%)
Aug 13, 2024 0.1200 0.1400 0.1150 0.1250 298,364 +0.01(+8.70%)
Aug 12, 2024 0.1258 0.1300 0.1105 0.1150 79,400 -0.01(-11.54%)
Aug 09, 2024 0.1178 0.1300 0.1055 0.1300 411,219 +0.02(+14.74%)
Aug 08, 2024 0.1125 0.1250 0.1125 0.1133 72,443 -0.01(-5.98%)
Aug 07, 2024 0.1400 0.1400 0.1000 0.1205 464,932 -0.01(-7.31%)
Aug 06, 2024 0.1200 0.1579 0.1200 0.1300 16,747 +0.01(+11.88%)
Aug 05, 2024 0.1184 0.1486 0.1100 0.1162 138,869 -0.02(-13.93%)
Aug 02, 2024 0.1120 0.1350 0.1120 0.1350 133,916 -0.00(-1.82%)
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.