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 (%)
Aug 31, 2016 4.188 4.281 4.175 4.222 14,065 -0.01(-0.20%)
Aug 30, 2016 4.239 4.248 4.180 4.231 20,866 -0.04(-0.99%)
Aug 29, 2016 4.315 4.324 4.273 4.273 20,520 -0.17(-3.81%)
Aug 26, 2016 4.315 4.451 4.315 4.442 7,685 +0.04(+0.96%)
Aug 25, 2016 4.375 4.417 4.290 4.400 11,579 -0.04(-0.95%)
Aug 24, 2016 4.408 4.442 4.256 4.442 49,079 +0.06(+1.44%)
Aug 23, 2016 4.304 4.472 4.270 4.379 67,232 -0.05(-1.14%)
Aug 22, 2016 4.379 4.434 4.270 4.430 36,222 +0.05(+1.15%)
Aug 19, 2016 4.421 4.446 4.228 4.379 54,183 -0.12(-2.62%)
Aug 18, 2016 4.514 4.556 4.346 4.497 68,692 -0.08(-1.65%)
Aug 17, 2016 4.480 4.572 4.386 4.572 54,051 -0.03(-0.55%)
Aug 16, 2016 4.623 4.682 4.497 4.598 8,696 -0.02(-0.36%)
Aug 15, 2016 4.556 4.673 4.539 4.615 17,850 +0.03(+0.55%)
Aug 12, 2016 4.530 4.665 4.488 4.589 15,254 -0.08(-1.62%)
Aug 11, 2016 4.657 4.665 4.488 4.665 23,212 +0.02(+0.36%)
Aug 10, 2016 4.530 4.657 4.472 4.648 12,270 +0.11(+2.41%)
Aug 09, 2016 4.464 4.556 4.464 4.539 6,806 +0.07(+1.50%)
Aug 08, 2016 4.455 4.522 4.430 4.472 8,049 +0.01(+0.19%)
Aug 05, 2016 4.598 4.615 4.421 4.463 10,034 -0.18(-3.79%)
Aug 04, 2016 4.917 4.917 4.354 4.639 81,937 -0.26(-5.34%)
Aug 03, 2016 4.741 4.909 4.632 4.900 72,679 +0.17(+3.55%)
Aug 02, 2016 4.598 4.741 4.526 4.732 31,142 +0.12(+2.55%)
Aug 01, 2016 4.413 4.615 4.413 4.615 86,939 +0.30(+7.02%)
Jul 29, 2016 4.304 4.404 4.278 4.312 3,335 +0.04(+0.98%)
Jul 28, 2016 4.403 4.403 4.270 4.270 8,665 -0.02(-0.39%)
Jul 27, 2016 4.228 4.329 4.220 4.287 4,969 -0.04(-0.97%)
Jul 26, 2016 4.345 4.396 4.304 4.329 14,737 -0.02(-0.39%)
Jul 25, 2016 4.396 4.396 4.295 4.346 7,434 +0.03(+0.58%)
Jul 22, 2016 4.329 4.329 4.203 4.320 7,629 +0.01(+0.19%)
Jul 21, 2016 4.354 4.388 4.283 4.312 12,730 -0.02(-0.39%)
Jul 20, 2016 4.261 4.388 4.204 4.329 18,155 +0.10(+2.39%)
Jul 19, 2016 4.077 4.270 4.077 4.228 10,705 +0.19(+4.79%)
Jul 18, 2016 4.219 4.219 4.035 4.035 10,753 -0.13(-3.23%)
Jul 15, 2016 4.203 4.211 4.110 4.169 7,204 +0.01(+0.20%)
Jul 14, 2016 4.110 4.228 4.110 4.161 13,324 +0.01(+0.20%)
Jul 13, 2016 4.186 4.245 4.119 4.152 12,066 -0.07(-1.59%)
Jul 12, 2016 4.161 4.270 4.161 4.219 50,972 +0.07(+1.62%)
Jul 11, 2016 4.042 4.186 4.042 4.152 11,717 +0.05(+1.23%)
Jul 08, 2016 3.833 4.110 3.950 4.102 19,520 +0.15(+3.83%)
Jul 07, 2016 3.766 3.950 3.766 3.950 6,028 +0.15(+3.98%)
Jul 06, 2016 3.774 3.850 3.724 3.799 32,035 -0.04(-1.09%)
Jul 05, 2016 3.883 3.883 3.749 3.841 87,301 -0.23(-5.58%)
Jul 01, 2016 3.934 4.068 4.068 4.068 11,302 +0.13(+3.42%)
Jun 30, 2016 3.925 3.993 3.866 3.934 17,159 +0.02(+0.43%)
Jun 29, 2016 3.807 3.950 3.791 3.917 25,847 +0.12(+3.10%)
Jun 28, 2016 3.698 3.866 3.698 3.799 12,920 +0.00(+0.00%)
Jun 27, 2016 3.866 3.883 3.623 3.799 37,266 +0.03(+0.67%)
Jun 24, 2016 3.740 3.798 3.614 3.774 125,845 -0.24(-5.87%)
Jun 23, 2016 3.900 4.009 3.866 4.009 11,668 +0.17(+4.46%)
Jun 22, 2016 3.905 3.913 3.797 3.838 52,304 -0.06(-1.50%)
Jun 21, 2016 3.838 3.955 3.805 3.897 14,065 +0.07(+1.74%)
Jun 20, 2016 3.822 3.963 3.822 3.830 21,068 -0.07(-1.71%)
Jun 17, 2016 3.797 3.897 3.763 3.897 42,849 -0.04(-1.06%)
Jun 16, 2016 3.797 3.947 3.780 3.938 29,389 +0.15(+3.96%)
Jun 15, 2016 3.847 3.955 3.763 3.788 73,386 -0.18(-4.42%)
Jun 14, 2016 4.072 4.072 3.838 3.963 35,008 -0.08(-2.06%)
Jun 13, 2016 4.130 4.130 4.005 4.047 13,862 -0.01(-0.21%)
Jun 10, 2016 4.280 4.280 4.047 4.055 22,984 -0.18(-4.33%)
Jun 09, 2016 4.337 4.347 4.180 4.239 6,017 +0.01(+0.20%)
Jun 08, 2016 4.314 4.397 4.180 4.230 77,677 -0.09(-2.12%)
Jun 07, 2016 4.130 4.406 4.130 4.322 41,629 +0.23(+5.50%)
Jun 06, 2016 4.306 4.339 4.097 4.097 34,309 -0.18(-4.10%)
Jun 03, 2016 4.289 4.289 4.214 4.272 13,649 +0.03(+0.79%)
Jun 02, 2016 4.180 4.289 4.139 4.239 12,600 +0.03(+0.79%)
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.