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 (%)
Oct 30, 2015 4.617 4.707 4.559 4.625 18,240 +0.03(+0.72%)
Oct 29, 2015 4.488 4.707 4.452 4.592 15,798 +0.11(+2.38%)
Oct 28, 2015 4.444 4.658 4.428 4.485 88,563 +0.09(+2.06%)
Oct 27, 2015 4.584 4.584 4.370 4.395 12,106 -0.19(-4.12%)
Oct 26, 2015 4.469 4.600 4.469 4.584 17,726 -0.02(-0.36%)
Oct 23, 2015 4.510 4.658 4.436 4.600 35,949 +0.04(+0.90%)
Oct 22, 2015 4.633 4.658 4.551 4.559 8,856 -0.11(-2.46%)
Oct 21, 2015 4.740 4.740 4.214 4.674 99,944 -0.02(-0.35%)
Oct 20, 2015 4.732 4.830 4.641 4.690 26,505 -0.02(-0.35%)
Oct 19, 2015 4.641 4.707 4.577 4.707 28,269 +0.07(+1.42%)
Oct 16, 2015 4.797 4.797 4.567 4.641 24,769 -0.11(-2.25%)
Oct 15, 2015 4.781 4.896 4.633 4.748 32,245 +0.02(+0.52%)
Oct 14, 2015 4.723 4.847 4.600 4.723 23,964 -0.10(-2.04%)
Oct 13, 2015 4.814 4.847 4.641 4.822 22,489 +0.07(+1.56%)
Oct 12, 2015 4.781 4.838 4.592 4.748 30,305 -0.02(-0.52%)
Oct 09, 2015 4.830 4.929 4.649 4.773 121,825 -0.06(-1.19%)
Oct 08, 2015 4.781 4.859 4.723 4.830 55,887 +0.16(+3.34%)
Oct 07, 2015 4.805 4.929 4.493 4.674 67,893 -0.11(-2.23%)
Oct 06, 2015 4.666 4.879 4.514 4.781 96,849 +0.21(+4.68%)
Oct 05, 2015 4.428 4.575 4.362 4.567 124,939 +0.14(+3.15%)
Oct 02, 2015 4.452 4.477 4.280 4.428 11,463 +0.07(+1.70%)
Oct 01, 2015 4.460 4.469 4.354 4.354 6,738 +0.01(+0.19%)
Sep 30, 2015 4.247 4.411 4.247 4.345 14,955 +0.16(+3.73%)
Sep 29, 2015 4.107 4.189 4.058 4.189 139,961 +0.12(+3.03%)
Sep 28, 2015 4.263 4.460 4.066 4.066 56,069 +0.01(+0.20%)
Sep 25, 2015 4.288 4.345 3.992 4.058 77,441 -0.21(-5.00%)
Sep 24, 2015 4.428 4.575 4.272 4.272 31,939 -0.13(-2.99%)
Sep 23, 2015 4.436 4.567 4.403 4.403 29,886 -0.16(-3.42%)
Sep 22, 2015 4.707 4.730 4.395 4.559 44,333 -0.06(-1.25%)
Sep 21, 2015 4.740 4.871 4.600 4.617 25,500 -0.11(-2.26%)
Sep 18, 2015 4.629 4.830 4.629 4.723 65,486 +0.02(+0.52%)
Sep 17, 2015 4.789 4.822 4.649 4.699 31,605 -0.02(-0.35%)
Sep 16, 2015 4.814 4.929 4.707 4.715 75,467 +0.05(+1.15%)
Sep 15, 2015 4.749 4.828 4.606 4.661 24,167 +0.04(+0.86%)
Sep 14, 2015 4.805 4.805 4.439 4.622 1,273,932 -0.15(-3.17%)
Sep 11, 2015 4.828 4.860 4.741 4.773 41,699 +0.14(+3.09%)
Sep 10, 2015 4.614 4.630 4.558 4.630 5,002 +0.09(+1.93%)
Sep 09, 2015 4.630 4.643 4.542 4.542 15,958 -0.06(-1.21%)
Sep 08, 2015 4.550 4.598 4.502 4.598 29,278 +0.09(+1.94%)
Sep 04, 2015 4.566 4.510 4.510 4.510 14,959 -0.06(-1.39%)
Sep 03, 2015 4.591 4.614 4.534 4.574 23,295 +0.08(+1.77%)
Sep 02, 2015 4.600 4.693 4.494 4.494 21,315 -0.09(-1.91%)
Sep 01, 2015 4.852 4.896 4.574 4.582 17,286 -0.25(-5.26%)
Aug 31, 2015 4.805 4.908 4.701 4.836 14,189 +0.14(+3.05%)
Aug 28, 2015 4.669 4.757 4.550 4.693 25,505 +0.16(+3.51%)
Aug 27, 2015 4.820 4.844 4.534 4.534 38,621 -0.21(-4.36%)
Aug 26, 2015 4.892 4.892 4.653 4.741 110,914 -0.29(-5.70%)
Aug 25, 2015 5.051 5.147 4.932 5.027 152,556 +0.06(+1.12%)
Aug 24, 2015 4.216 4.972 4.216 4.972 59,862 +0.20(+4.17%)
Aug 21, 2015 4.653 4.900 4.653 4.773 57,574 +0.03(+0.67%)
Aug 20, 2015 4.995 5.051 4.685 4.741 120,391 -0.33(-6.58%)
Aug 19, 2015 5.163 5.234 4.948 5.075 204,179 -0.17(-3.19%)
Aug 18, 2015 5.369 5.369 5.171 5.242 45,631 -0.11(-2.08%)
Aug 17, 2015 5.560 5.560 5.322 5.353 14,645 -0.24(-4.27%)
Aug 14, 2015 5.393 5.624 5.377 5.592 17,393 +0.17(+3.08%)
Aug 13, 2015 5.346 5.425 5.250 5.425 5,912 +0.17(+3.33%)
Aug 12, 2015 5.306 5.409 5.163 5.250 30,046 -0.10(-1.93%)
Aug 11, 2015 5.592 5.688 5.186 5.353 26,670 -0.28(-4.94%)
Aug 10, 2015 5.369 5.648 4.988 5.632 153,993 +0.25(+4.73%)
Aug 07, 2015 5.489 5.640 5.377 5.377 43,617 -0.11(-2.03%)
Aug 06, 2015 5.536 5.640 5.489 5.489 30,305 -0.06(-1.00%)
Aug 05, 2015 5.703 5.719 5.441 5.544 114,218 -0.26(-4.52%)
Aug 04, 2015 5.536 5.966 5.457 5.807 157,903 +0.22(+3.99%)
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.