Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brainchip Holdings Ltd (OP: BRCHF )

0.1800 +0.0100 (+5.88%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 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 (%)
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%)
May 01, 2023 0.2620 0.2649 0.2525 0.2525 9,707 -0.02(-7.00%)
Apr 28, 2023 0.2800 0.2800 0.2672 0.2715 23,490 -0.00(-1.27%)
Apr 27, 2023 0.2600 0.2750 0.2600 0.2750 104,500 +0.03(+10.93%)
Apr 26, 2023 0.2620 0.2620 0.2361 0.2479 624,581 -0.02(-6.80%)
Apr 25, 2023 0.2600 0.2700 0.2600 0.2660 33,300 -0.01(-4.93%)
Apr 24, 2023 0.2901 0.2901 0.2699 0.2798 43,833 +0.00(+0.72%)
Apr 21, 2023 0.2900 0.2900 0.2750 0.2778 127,375 -0.02(-7.40%)
Apr 20, 2023 0.2900 0.3000 0.2900 0.3000 24,106 +0.00(+0.00%)
Apr 19, 2023 0.3000 0.3100 0.2960 0.3000 92,267 -0.02(-6.25%)
Apr 18, 2023 0.3040 0.3200 0.3040 0.3200 12,120 +0.01(+2.66%)
Apr 17, 2023 0.2964 0.3117 0.2928 0.3117 54,573 -0.02(-4.82%)
Apr 14, 2023 0.3300 0.3300 0.3200 0.3275 6,505 +0.01(+2.34%)
Apr 13, 2023 0.3300 0.3300 0.3135 0.3200 8,100 +0.00(+1.43%)
Apr 12, 2023 0.3200 0.3250 0.3100 0.3155 135,900 -0.01(-2.92%)
Apr 11, 2023 0.3150 0.3300 0.3150 0.3250 75,400 +0.01(+3.17%)
Apr 10, 2023 0.2957 0.3237 0.2879 0.3150 38,251 -0.01(-1.65%)
Apr 06, 2023 0.3120 0.3224 0.3120 0.3203 8,800 +0.00(+0.88%)
Apr 05, 2023 0.3300 0.3300 0.3140 0.3175 134,070 -0.02(-6.59%)
Apr 04, 2023 0.3250 0.3399 0.3150 0.3399 44,950 +0.01(+1.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.