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 (%)
Sep 30, 2016 5.364 5.458 5.263 5.407 37,206 +0.09(+1.75%)
Sep 29, 2016 5.339 5.381 5.254 5.314 36,410 +0.06(+1.13%)
Sep 28, 2016 5.238 5.356 5.161 5.254 10,072 +0.00(+0.00%)
Sep 27, 2016 5.271 5.271 5.136 5.254 15,520 +0.00(+0.01%)
Sep 26, 2016 5.161 5.271 5.060 5.254 40,656 +0.08(+1.62%)
Sep 23, 2016 5.136 5.238 5.128 5.170 18,634 -0.01(-0.16%)
Sep 22, 2016 5.178 5.195 5.018 5.178 47,596 +0.02(+0.33%)
Sep 21, 2016 4.946 5.161 4.946 5.161 61,140 +0.19(+3.92%)
Sep 20, 2016 4.882 4.992 4.869 4.967 68,428 +0.10(+2.09%)
Sep 19, 2016 4.738 4.865 4.738 4.865 33,377 +0.08(+1.77%)
Sep 16, 2016 4.679 4.806 4.620 4.781 14,576 +0.14(+2.91%)
Sep 15, 2016 4.527 4.679 4.527 4.645 21,404 +0.17(+3.78%)
Sep 14, 2016 4.442 4.510 4.408 4.476 66,969 +0.02(+0.38%)
Sep 13, 2016 4.324 4.552 4.324 4.459 198,628 +0.08(+1.93%)
Sep 12, 2016 4.459 4.484 4.315 4.375 100,609 -0.12(-2.64%)
Sep 09, 2016 4.544 4.628 4.484 4.493 32,341 -0.11(-2.39%)
Sep 08, 2016 4.603 4.620 4.536 4.603 16,768 +0.00(+0.00%)
Sep 07, 2016 4.535 4.603 4.531 4.603 35,295 +0.08(+1.78%)
Sep 06, 2016 4.484 4.527 4.476 4.523 33,174 +0.02(+0.47%)
Sep 02, 2016 4.383 4.501 4.501 4.501 140,639 +0.22(+5.14%)
Sep 01, 2016 4.222 4.307 4.222 4.281 29,008 +0.06(+1.40%)
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%)
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.