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 (%)
Jul 29, 2016 4.298 4.399 4.273 4.307 3,340 +0.04(+0.98%)
Jul 28, 2016 4.397 4.397 4.265 4.265 8,676 -0.02(-0.39%)
Jul 27, 2016 4.223 4.323 4.215 4.281 4,975 -0.04(-0.97%)
Jul 26, 2016 4.339 4.391 4.298 4.323 14,755 -0.02(-0.39%)
Jul 25, 2016 4.391 4.391 4.290 4.340 7,443 +0.03(+0.58%)
Jul 22, 2016 4.323 4.323 4.197 4.315 7,639 +0.01(+0.19%)
Jul 21, 2016 4.349 4.382 4.277 4.307 12,745 -0.02(-0.39%)
Jul 20, 2016 4.256 4.382 4.198 4.323 18,177 +0.10(+2.39%)
Jul 19, 2016 4.072 4.265 4.072 4.223 10,718 +0.19(+4.79%)
Jul 18, 2016 4.214 4.214 4.030 4.030 10,767 -0.13(-3.23%)
Jul 15, 2016 4.197 4.206 4.105 4.164 7,213 +0.01(+0.20%)
Jul 14, 2016 4.105 4.223 4.105 4.156 13,341 +0.01(+0.20%)
Jul 13, 2016 4.181 4.239 4.114 4.147 12,080 -0.07(-1.59%)
Jul 12, 2016 4.156 4.265 4.156 4.214 51,035 +0.07(+1.62%)
Jul 11, 2016 4.037 4.181 4.037 4.147 11,731 +0.05(+1.23%)
Jul 08, 2016 3.828 4.105 3.946 4.097 19,544 +0.15(+3.83%)
Jul 07, 2016 3.761 3.946 3.761 3.946 6,035 +0.15(+3.98%)
Jul 06, 2016 3.769 3.845 3.719 3.795 32,075 -0.04(-1.09%)
Jul 05, 2016 3.878 3.878 3.744 3.837 87,409 -0.23(-5.58%)
Jul 01, 2016 3.929 4.063 4.063 4.063 11,316 +0.13(+3.42%)
Jun 30, 2016 3.920 3.988 3.862 3.929 17,180 +0.02(+0.43%)
Jun 29, 2016 3.802 3.946 3.786 3.912 25,879 +0.12(+3.10%)
Jun 28, 2016 3.694 3.862 3.694 3.795 12,936 +0.00(+0.00%)
Jun 27, 2016 3.862 3.878 3.619 3.795 37,312 +0.03(+0.67%)
Jun 24, 2016 3.736 3.794 3.610 3.769 125,999 -0.24(-5.87%)
Jun 23, 2016 3.895 4.004 3.862 4.004 11,683 +0.17(+4.46%)
Jun 22, 2016 3.900 3.909 3.792 3.833 52,368 -0.06(-1.50%)
Jun 21, 2016 3.834 3.950 3.800 3.892 14,082 +0.07(+1.74%)
Jun 20, 2016 3.817 3.959 3.817 3.825 21,094 -0.07(-1.71%)
Jun 17, 2016 3.792 3.892 3.759 3.892 42,902 -0.04(-1.06%)
Jun 16, 2016 3.792 3.942 3.775 3.934 29,425 +0.15(+3.96%)
Jun 15, 2016 3.842 3.950 3.759 3.784 73,476 -0.18(-4.42%)
Jun 14, 2016 4.067 4.067 3.834 3.959 35,051 -0.08(-2.06%)
Jun 13, 2016 4.125 4.125 4.000 4.042 13,879 -0.01(-0.21%)
Jun 10, 2016 4.275 4.275 4.042 4.050 23,012 -0.18(-4.33%)
Jun 09, 2016 4.332 4.342 4.175 4.234 6,024 +0.01(+0.20%)
Jun 08, 2016 4.309 4.392 4.175 4.225 77,772 -0.09(-2.12%)
Jun 07, 2016 4.125 4.400 4.125 4.317 41,680 +0.23(+5.50%)
Jun 06, 2016 4.300 4.334 4.092 4.092 34,351 -0.18(-4.10%)
Jun 03, 2016 4.284 4.284 4.209 4.267 13,666 +0.03(+0.79%)
Jun 02, 2016 4.175 4.284 4.134 4.234 12,616 +0.03(+0.79%)
Jun 01, 2016 4.200 4.242 4.084 4.200 33,047 +0.01(+0.20%)
May 31, 2016 4.200 4.209 4.033 4.192 41,536 +0.03(+0.60%)
May 27, 2016 4.092 4.167 4.167 4.167 101,874 +0.16(+3.95%)
May 26, 2016 3.959 4.092 3.750 4.009 85,341 +0.23(+6.18%)
May 25, 2016 3.859 3.975 3.767 3.775 27,671 -0.06(-1.52%)
May 24, 2016 3.787 3.859 3.767 3.834 40,132 +0.08(+2.00%)
May 23, 2016 3.667 3.792 3.634 3.759 32,683 +0.02(+0.45%)
May 20, 2016 3.667 3.775 3.613 3.742 45,429 +0.02(+0.67%)
May 19, 2016 3.659 3.734 3.600 3.717 30,553 +0.09(+2.53%)
May 18, 2016 3.659 3.684 3.584 3.625 67,753 -0.09(-2.47%)
May 17, 2016 3.700 3.734 3.642 3.717 62,199 +0.02(+0.45%)
May 16, 2016 3.750 3.750 3.647 3.700 31,324 -0.11(-2.84%)
May 13, 2016 3.659 3.817 3.584 3.809 55,837 +0.13(+3.63%)
May 12, 2016 3.667 3.709 3.609 3.675 35,723 +0.03(+0.92%)
May 11, 2016 3.659 3.675 3.559 3.642 46,154 +0.06(+1.63%)
May 10, 2016 3.750 3.800 3.575 3.584 26,440 -0.14(-3.84%)
May 09, 2016 3.842 3.842 3.717 3.727 12,655 -0.09(-2.36%)
May 06, 2016 3.692 3.817 3.692 3.817 32,544 +0.11(+2.92%)
May 05, 2016 3.834 3.834 3.675 3.709 68,120 -0.02(-0.45%)
May 04, 2016 3.667 3.817 3.592 3.725 53,893 -0.11(-2.83%)
May 03, 2016 3.392 3.850 3.375 3.834 72,283 +0.44(+13.02%)
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.