Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Mix Telematics Ltd ADR (NY: MIXT )

14.55 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 25, 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 (%)
Jan 31, 2017 6.123 6.123 6.046 6.072 45,949 -0.05(-0.83%)
Jan 30, 2017 6.055 6.123 5.867 6.123 175,088 -0.06(-0.96%)
Jan 27, 2017 6.140 6.250 6.038 6.182 230,238 +0.07(+1.11%)
Jan 26, 2017 6.250 6.250 6.072 6.114 130,791 -0.11(-1.78%)
Jan 25, 2017 6.293 6.293 6.132 6.225 131,486 +0.13(+2.09%)
Jan 24, 2017 6.208 6.208 6.080 6.097 146,809 -0.11(-1.78%)
Jan 23, 2017 5.910 6.335 5.842 6.208 374,311 +0.28(+4.73%)
Jan 20, 2017 5.731 5.995 5.714 5.927 103,299 +0.20(+3.57%)
Jan 19, 2017 5.910 5.943 5.578 5.723 71,098 -0.20(-3.44%)
Jan 18, 2017 5.953 5.992 5.885 5.927 79,602 -0.06(-0.99%)
Jan 17, 2017 6.063 6.080 5.961 5.987 67,592 -0.08(-1.26%)
Jan 13, 2017 6.063 6.063 6.063 0 -0.19(-2.99%)
Jan 12, 2017 6.046 6.250 5.995 6.250 202,256 +0.14(+2.37%)
Jan 11, 2017 5.808 6.148 5.629 6.106 219,426 +0.39(+6.85%)
Jan 10, 2017 5.604 5.811 5.570 5.714 98,994 +0.09(+1.51%)
Jan 09, 2017 5.697 5.740 5.570 5.629 164,639 -0.13(-2.22%)
Jan 06, 2017 5.519 5.859 5.443 5.757 251,308 +0.34(+6.28%)
Jan 05, 2017 5.468 5.553 5.400 5.417 101,508 +0.02(+0.32%)
Jan 04, 2017 5.544 5.604 5.315 5.400 255,121 +0.04(+0.79%)
Jan 03, 2017 5.315 5.404 5.315 5.357 47,671 +0.09(+1.78%)
Dec 30, 2016 5.264 5.264 5.264 0 +0.03(+0.65%)
Dec 29, 2016 5.145 5.264 5.099 5.230 49,162 -0.01(-0.16%)
Dec 28, 2016 5.281 5.323 5.145 5.238 11,445 -0.05(-0.96%)
Dec 27, 2016 5.340 5.340 5.204 5.289 9,105 +0.04(+0.81%)
Dec 23, 2016 5.247 5.247 5.247 0 +0.01(+0.16%)
Dec 22, 2016 5.340 5.340 5.213 5.238 27,565 -0.11(-2.07%)
Dec 21, 2016 5.332 5.442 5.272 5.349 6,815 +0.02(+0.32%)
Dec 20, 2016 5.391 5.425 5.324 5.332 22,430 -0.02(-0.32%)
Dec 19, 2016 5.315 5.417 5.298 5.349 25,144 +0.01(+0.16%)
Dec 16, 2016 5.357 5.357 5.282 5.340 4,228 -0.08(-1.41%)
Dec 15, 2016 5.366 5.417 5.209 5.417 21,332 +0.14(+2.74%)
Dec 14, 2016 5.340 5.391 5.247 5.272 88,796 -0.00(-0.08%)
Dec 13, 2016 5.419 5.425 5.238 5.276 43,984 -0.11(-1.97%)
Dec 12, 2016 5.332 5.408 5.306 5.383 74,114 +0.10(+1.93%)
Dec 09, 2016 5.162 5.323 5.102 5.281 118,192 +0.04(+0.81%)
Dec 08, 2016 5.085 5.349 5.085 5.238 80,919 +0.11(+2.16%)
Dec 07, 2016 5.196 5.196 5.102 5.128 37,327 -0.01(-0.17%)
Dec 06, 2016 5.102 5.136 5.043 5.136 18,165 +0.03(+0.67%)
Dec 05, 2016 5.102 5.136 5.077 5.102 44,382 +0.09(+1.69%)
Dec 02, 2016 4.890 5.017 4.890 5.017 32,018 +0.14(+2.79%)
Dec 01, 2016 5.009 5.009 4.822 4.881 20,721 -0.08(-1.54%)
Nov 30, 2016 4.975 4.975 4.915 4.958 11,342 -0.03(-0.68%)
Nov 29, 2016 4.932 5.026 4.882 4.992 19,548 +0.09(+1.91%)
Nov 28, 2016 4.966 4.975 4.761 4.898 35,543 -0.07(-1.37%)
Nov 25, 2016 5.077 5.077 4.966 4.966 10,844 -0.10(-2.01%)
Nov 23, 2016 5.068 5.068 5.068 0 -0.01(-0.17%)
Nov 22, 2016 4.975 5.102 4.975 5.077 18,712 +0.14(+2.86%)
Nov 21, 2016 5.054 5.054 4.864 4.935 37,085 -0.14(-2.67%)
Nov 18, 2016 5.054 5.071 4.967 5.071 32,461 -0.08(-1.48%)
Nov 17, 2016 5.189 5.206 5.003 5.147 44,131 +0.01(+0.16%)
Nov 16, 2016 4.952 5.155 4.910 5.138 26,852 +0.16(+3.23%)
Nov 15, 2016 4.986 4.986 4.902 4.978 11,727 +0.02(+0.34%)
Nov 14, 2016 5.045 5.071 4.956 4.961 10,420 -0.15(-2.98%)
Nov 11, 2016 4.995 5.113 4.969 5.113 27,869 +0.05(+1.00%)
Nov 10, 2016 4.969 5.096 4.969 5.062 47,465 -0.11(-2.12%)
Nov 09, 2016 5.113 5.341 4.944 5.172 120,788 -0.52(-9.20%)
Nov 08, 2016 5.392 5.776 5.385 5.696 80,305 +0.33(+6.14%)
Nov 07, 2016 5.138 5.375 5.079 5.366 26,510 +0.25(+4.96%)
Nov 04, 2016 5.071 5.164 5.037 5.113 37,084 -0.02(-0.33%)
Nov 03, 2016 5.071 5.231 5.071 5.130 29,427 +0.05(+1.00%)
Nov 02, 2016 5.155 5.172 5.037 5.079 30,372 -0.06(-1.15%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.