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, 2022 7.113 7.473 6.810 7.416 60,827 +0.31(+4.40%)
Jul 28, 2022 6.696 7.160 6.516 7.103 104,940 +0.28(+4.17%)
Jul 27, 2022 7.198 7.245 6.724 6.819 220,232 -0.18(-2.57%)
Jul 26, 2022 7.207 7.406 6.876 6.999 367,612 -0.34(-4.65%)
Jul 25, 2022 7.586 7.596 7.226 7.340 36,001 -0.25(-3.25%)
Jul 22, 2022 7.473 7.672 7.245 7.586 49,797 +0.27(+3.76%)
Jul 21, 2022 7.387 7.776 7.140 7.312 67,285 +0.01(+0.13%)
Jul 20, 2022 7.009 7.369 6.914 7.302 176,583 +0.41(+5.91%)
Jul 19, 2022 6.990 7.113 6.393 6.895 387,301 +0.03(+0.41%)
Jul 18, 2022 7.492 7.713 6.838 6.867 85,319 -0.79(-10.27%)
Jul 15, 2022 7.084 7.672 6.819 7.653 25,763 +0.96(+14.29%)
Jul 14, 2022 7.331 7.373 6.554 6.696 263,090 -0.63(-8.66%)
Jul 13, 2022 7.833 7.833 7.236 7.331 34,557 -0.35(-4.56%)
Jul 12, 2022 8.363 8.579 7.482 7.681 34,510 -0.44(-5.37%)
Jul 11, 2022 8.391 8.391 7.918 8.117 7,311 -0.50(-5.82%)
Jul 08, 2022 8.278 8.619 8.016 8.619 9,076 +0.27(+3.17%)
Jul 07, 2022 7.776 8.391 7.776 8.354 14,147 +0.73(+9.57%)
Jul 06, 2022 7.870 7.965 7.454 7.624 17,052 -0.40(-4.96%)
Jul 05, 2022 7.842 8.041 7.577 8.022 10,749 +0.13(+1.68%)
Jul 01, 2022 7.795 7.927 7.530 7.889 12,214 +0.18(+2.33%)
Jun 30, 2022 7.709 7.918 7.596 7.709 14,943 +0.07(+0.87%)
Jun 29, 2022 7.861 8.026 7.577 7.643 31,601 -0.22(-2.77%)
Jun 28, 2022 8.098 8.230 7.861 7.861 6,286 -0.21(-2.58%)
Jun 27, 2022 7.890 8.240 7.890 8.069 3,370 -0.09(-1.05%)
Jun 24, 2022 7.994 8.439 7.946 8.155 48,313 -0.18(-2.16%)
Jun 23, 2022 8.193 8.382 7.861 8.335 17,216 +0.05(+0.57%)
Jun 22, 2022 8.117 8.363 8.098 8.287 2,562 +0.00(+0.00%)
Jun 21, 2022 7.880 8.429 7.880 8.287 4,997 +0.45(+5.68%)
Jun 17, 2022 7.918 8.183 7.681 7.842 56,503 -0.13(-1.66%)
Jun 16, 2022 8.344 8.372 7.870 7.975 19,213 -0.53(-6.21%)
Jun 15, 2022 8.935 9.104 8.418 8.502 46,899 -0.43(-4.84%)
Jun 14, 2022 9.048 9.227 8.935 8.935 12,171 -0.20(-2.16%)
Jun 13, 2022 9.302 9.311 9.020 9.132 23,918 -0.40(-4.24%)
Jun 10, 2022 9.857 9.857 9.382 9.537 11,514 -0.08(-0.88%)
Jun 09, 2022 9.640 9.819 9.429 9.622 50,126 -0.02(-0.20%)
Jun 08, 2022 9.499 9.640 9.415 9.640 2,806 -0.08(-0.87%)
Jun 07, 2022 9.687 9.725 9.509 9.725 4,566 -0.09(-0.96%)
Jun 06, 2022 9.734 9.861 9.292 9.819 23,573 -0.00(-0.05%)
Jun 03, 2022 9.396 9.824 9.123 9.824 29,318 +0.59(+6.34%)
Jun 02, 2022 9.029 9.499 9.029 9.238 17,622 +0.01(+0.12%)
Jun 01, 2022 9.593 9.725 8.991 9.227 23,011 -0.52(-5.31%)
May 31, 2022 9.631 9.913 9.565 9.744 6,363 -0.06(-0.58%)
May 27, 2022 9.584 10.04 9.584 9.800 14,187 +0.34(+3.58%)
May 26, 2022 8.916 9.763 8.841 9.462 16,952 +0.07(+0.75%)
May 25, 2022 9.283 9.432 9.283 9.391 1,215 +0.21(+2.31%)
May 24, 2022 9.311 9.565 9.132 9.179 8,465 -0.20(-2.11%)
May 23, 2022 9.546 9.659 9.274 9.377 4,195 +0.16(+1.73%)
May 20, 2022 9.480 9.480 9.095 9.217 11,747 -0.24(-2.58%)
May 19, 2022 9.140 9.589 9.140 9.462 6,819 +0.09(+1.00%)
May 18, 2022 9.609 9.609 9.264 9.368 9,811 -0.05(-0.50%)
May 17, 2022 9.405 9.443 9.179 9.415 9,872 -0.03(-0.30%)
May 16, 2022 9.292 9.452 9.010 9.443 6,950 +0.30(+3.29%)
May 13, 2022 9.085 9.537 9.029 9.142 15,845 +0.27(+3.08%)
May 12, 2022 8.963 9.368 8.869 8.869 25,485 -0.38(-4.07%)
May 11, 2022 9.067 9.309 9.067 9.245 11,456 +0.00(+0.00%)
May 10, 2022 9.580 9.589 9.161 9.245 16,324 -0.11(-1.21%)
May 09, 2022 9.744 9.904 9.358 9.358 22,448 -0.49(-4.97%)
May 06, 2022 9.781 10.01 9.613 9.847 22,957 -0.05(-0.48%)
May 05, 2022 10.36 10.37 9.603 9.894 13,062 -0.47(-4.54%)
May 04, 2022 10.02 10.72 10.02 10.36 26,159 +0.24(+2.32%)
May 03, 2022 10.10 10.29 9.922 10.13 9,623 -0.21(-2.00%)
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.