Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brainchip Holdings Ltd (OP: BRCHF )

0.1608 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.1565 0.1608 0.1508 0.1608 29,307 -0.01(-4.06%)
Oct 30, 2024 0.1584 0.1689 0.1447 0.1676 46,314 +0.01(+5.81%)
Oct 29, 2024 0.1750 0.1750 0.1500 0.1584 532,518 -0.01(-7.37%)
Oct 28, 2024 0.1626 0.1710 0.1626 0.1710 14,800 +0.01(+9.06%)
Oct 25, 2024 0.1480 0.1656 0.1467 0.1568 44,369 +0.01(+3.57%)
Oct 24, 2024 0.1287 0.1700 0.1287 0.1514 756,873 -0.04(-22.04%)
Oct 23, 2024 0.1944 0.1944 0.1520 0.1942 19,755 +0.03(+17.70%)
Oct 22, 2024 0.1692 0.1953 0.1520 0.1650 124,555 -0.00(-1.67%)
Oct 21, 2024 0.1407 0.1847 0.1407 0.1678 331,397 +0.02(+10.39%)
Oct 18, 2024 0.1578 0.1700 0.1520 0.1520 118,867 -0.00(-1.30%)
Oct 17, 2024 0.1649 0.1700 0.1534 0.1540 310,019 -0.02(-9.41%)
Oct 16, 2024 0.1700 0.1800 0.1530 0.1700 78,516 -0.02(-9.96%)
Oct 15, 2024 0.2000 0.2100 0.1867 0.1888 77,171 -0.02(-9.01%)
Oct 14, 2024 0.1596 0.2395 0.1596 0.2075 90,070 +0.01(+3.23%)
Oct 11, 2024 0.2400 0.2400 0.1983 0.2010 36,001 -0.00(-2.43%)
Oct 10, 2024 0.1900 0.2200 0.1709 0.2060 569,892 +0.02(+10.46%)
Oct 09, 2024 0.1653 0.1865 0.1653 0.1865 3,377 +0.02(+9.38%)
Oct 08, 2024 0.1907 0.1907 0.1691 0.1705 300,326 -0.02(-8.73%)
Oct 07, 2024 0.1899 0.1899 0.1569 0.1868 123,049 +0.01(+5.24%)
Oct 04, 2024 0.1668 0.1775 0.1625 0.1775 44,783 +0.01(+5.97%)
Oct 03, 2024 0.1721 0.1802 0.1620 0.1675 186,272 -0.01(-7.97%)
Oct 02, 2024 0.1788 0.1850 0.1690 0.1820 424,301 +0.02(+12.35%)
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%)
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.