Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register

BRCHF

BrainChip Holdings Ltd (QX)
0.2941
0.0091 (3.19%)
Upgrade to Real-Time

BRCHF Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 24 2023 0.2941 0.0091 3.19% 0.29 0.2941 0.29 33,828
Mar 23 2023 0.285 -0.0075 -2.56% 0.288 0.288 0.2752 49,329
Mar 22 2023 0.2925 0.00 +0.00% 0.30 0.3025 0.2925 0
Mar 22 2023 0.2925 -0.015 -4.88% 0.30 0.3025 0.2925 42,928
Mar 21 2023 0.3075 0.0075 2.5% 0.31 0.31155 0.305 70,200
Mar 20 2023 0.30 -0.015 -4.76% 0.3252 0.3252 0.30 48,690
Mar 17 2023 0.315 0.00 0.0% 0.315 0.315 0.31 38,880
Mar 16 2023 0.315 -0.005 -1.56% 0.316 0.32 0.30 38,753
Mar 15 2023 0.32 -0.003 -0.93% 0.3167 0.322325 0.31 66,540
Mar 14 2023 0.323 0.00 +0.00% 0.32 0.34 0.32 0
Mar 14 2023 0.323 -0.0215 -6.24% 0.32 0.34 0.32 169,743
Mar 13 2023 0.3445 0.0047 1.38% 0.3545 0.3545 0.32 143,258
Mar 10 2023 0.3398 -0.0249 -6.83% 0.359 0.36794 0.3398 67,147
Mar 09 2023 0.3647 -0.0053 -1.43% 0.365 0.37425 0.3599 45,200
Mar 08 2023 0.37 0.00 +0.00% 0.3737 0.3848 0.36 0
Mar 08 2023 0.37 0.00 0.0% 0.3737 0.3848 0.36 41,332
Mar 07 2023 0.37 0.00 +0.00% 0.3387 0.3975 0.3387 0
Mar 07 2023 0.37 -0.03206 -7.97% 0.3387 0.3975 0.3387 63,741
Mar 06 2023 0.40206 0.00 +0.00% 0.3837 0.42 0.3824 0
Mar 06 2023 0.40206 0.04786 13.51% 0.3837 0.42 0.3824 150,926
Mar 03 2023 0.3542 0.0092 2.67% 0.35644 0.35644 0.345 60,450
Mar 02 2023 0.345 0.00 +0.00% 0.3407 0.36 0.3407 0
Mar 02 2023 0.345 -0.015 -4.17% 0.3407 0.36 0.3407 43,487
Mar 01 2023 0.36 0.00 0.0% 0.36245 0.3749 0.35 12,777
Feb 28 2023 0.36 0.00 0.0% 0.365 0.37 0.36 35,500
Feb 27 2023 0.36 0.00 0.0% 0.3479 0.37 0.3479 17,477
Feb 24 2023 0.36 0.00 +0.00% 0.366 0.37 0.36 0
Feb 24 2023 0.36 -0.00075 -0.21% 0.366 0.37 0.36 2,050
Feb 23 2023 0.36075 0.00075 0.21% 0.3515 0.36075 0.3515 120,200
Feb 22 2023 0.36 0.00 +0.00% 0.3412 0.365 0.3412 0
Feb 22 2023 0.36 -0.002 -0.55% 0.3412 0.365 0.3412 110,694
Feb 21 2023 0.362 -0.01669 -4.41% 0.36 0.37 0.36 71,747
Feb 20 2023 0.37869 0.00 +0.00% 0.3784 0.38 0.36 0
Feb 17 2023 0.37869 0.00949 2.57% 0.3784 0.38 0.36 19,465
Feb 16 2023 0.3692 0.00 +0.00% 0.381 0.381 0.3658 0
Feb 16 2023 0.3692 -0.0072 -1.91% 0.381 0.381 0.3658 210,068
Feb 15 2023 0.3764 -0.0436 -10.38% 0.3899 0.3899 0.361 217,481
Feb 14 2023 0.42 0.00 +0.00% 0.42 0.42 0.415 0
Feb 14 2023 0.42 -0.00375 -0.88% 0.42 0.42 0.415 12,612
Feb 13 2023 0.42375 -0.00625 -1.45% 0.444 0.444 0.41 22,123
Feb 10 2023 0.43 0.02 4.88% 0.45 0.45 0.43 16,204
Feb 09 2023 0.41 -0.02 -4.65% 0.43943 0.44305 0.41 22,747
Feb 08 2023 0.43 -0.011 -2.49% 0.431 0.4426 0.42 110,002
Feb 07 2023 0.441 0.00 +0.00% 0.45 0.4569 0.431 0
Feb 07 2023 0.441 0.0051 1.17% 0.45 0.4569 0.431 91,134
Feb 06 2023 0.4359 -0.0322 -6.88% 0.4314 0.445 0.4191 36,366
Feb 03 2023 0.4681 0.00 +0.00% 0.47 0.47 0.4585 0
Feb 03 2023 0.4681 0.0027 0.58% 0.47 0.47 0.4585 3,975
Feb 02 2023 0.4654 0.0209 4.7% 0.467676 0.4724 0.46 53,250
Feb 01 2023 0.4445 0.00 +0.00% 0.4793 0.4793 0.4445 0
Feb 01 2023 0.4445 -0.0154 -3.35% 0.4793 0.4793 0.4445 70,378
Jan 31 2023 0.4599 0.00 +0.00% 0.4599 0.4599 0.4232 0
Jan 31 2023 0.4599 -0.0201 -4.19% 0.4599 0.4599 0.4232 47,771
Jan 30 2023 0.48 -0.005 -1.03% 0.47 0.48 0.46 32,213
Jan 27 2023 0.485 0.005 1.04% 0.485 0.485 0.485 12,000
Jan 26 2023 0.48 0.00 +0.00% 0.452 0.48012 0.452 0
Jan 26 2023 0.48 0.02 4.35% 0.452 0.48012 0.452 61,719
Jan 25 2023 0.46 -0.0221 -4.58% 0.475 0.475 0.445 2,620
Jan 24 2023 0.4821 -0.0079 -1.61% 0.4821 0.4821 0.4821 2,050
Jan 23 2023 0.49 0.02 4.26% 0.4491 0.491 0.4491 63,201
Jan 20 2023 0.47 0.00 +0.00% 0.4359 0.4853 0.4359 0
Jan 20 2023 0.47 0.0063 1.36% 0.4359 0.4853 0.4359 17,686
Jan 19 2023 0.4637 0.00 +0.00% 0.4775 0.4775 0.4528 0
Jan 19 2023 0.4637 -0.0138 -2.89% 0.4775 0.4775 0.4528 22,560
Jan 18 2023 0.4775 0.0074 1.57% 0.4775 0.4775 0.4775 10,550
Jan 17 2023 0.4701 0.00 +0.00% 0.4598 0.4869 0.4598 0
Jan 17 2023 0.4701 -0.0175 -3.59% 0.4598 0.4869 0.4598 20,823
Jan 16 2023 0.4876 0.00 +0.00% 0.4896 0.4896 0.4876 0
Jan 13 2023 0.4876 0.00775 1.62% 0.4896 0.4896 0.4876 2,050
Jan 12 2023 0.47985 0.00485 1.02% 0.47985 0.47985 0.47985 306
Jan 11 2023 0.475 0.00 +0.00% 0.5035 0.5035 0.475 0
Jan 11 2023 0.475 -0.006 -1.25% 0.5035 0.5035 0.475 2,115
Jan 10 2023 0.481 -0.044 -8.38% 0.50 0.50 0.4803 32,080
Jan 09 2023 0.525 0.00 +0.00% 0.5251 0.5251 0.525 0
Jan 09 2023 0.525 0.0149 2.92% 0.5251 0.5251 0.525 3,200
Jan 06 2023 0.5101 0.00 +0.00% 0.532 0.53215 0.5101 0
Jan 06 2023 0.5101 -0.0399 -7.25% 0.532 0.53215 0.5101 22,499
Jan 05 2023 0.55 -0.04 -6.78% 0.55 0.55 0.5083 15,285
Jan 04 2023 0.59 0.00 +0.00% 0.5295 0.593 0.5295 0
Jan 04 2023 0.59 0.07 13.46% 0.5295 0.593 0.5295 31,345
Jan 03 2023 0.52 0.00 +0.00% 0.539 0.539 0.492 0
Jan 03 2023 0.52 0.0335 6.89% 0.539 0.539 0.492 43,878
Jan 02 2023 0.4865 0.00 +0.00% 0.4713 0.50 0.4713 0
Dec 30 2022 0.4865 0.03565 7.91% 0.4713 0.50 0.4713 7,913
Dec 29 2022 0.45085 0.00085 0.19% 0.46075 0.46075 0.435 22,472
Dec 28 2022 0.45 0.00 0.0% 0.44 0.45 0.4201 58,147
Dec 27 2022 0.45 0.02 4.65% 0.4045 0.45 0.4045 78,939