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 (%)
Jan 31, 2014 9.550 9.550 9.256 9.462 236,448 -0.26(-2.70%)
Jan 30, 2014 9.875 9.979 9.653 9.725 106,081 -0.28(-2.78%)
Jan 29, 2014 9.979 10.07 9.875 10.00 27,758 -0.10(-1.02%)
Jan 28, 2014 10.07 10.11 9.987 10.11 10,608 -0.03(-0.31%)
Jan 27, 2014 10.26 10.26 10.07 10.14 32,577 -0.23(-2.22%)
Jan 24, 2014 10.16 10.61 10.08 10.37 130,665 +0.13(+1.32%)
Jan 23, 2014 10.18 10.23 10.09 10.23 40,982 -0.05(-0.46%)
Jan 22, 2014 10.16 10.30 10.07 10.28 21,478 +0.03(+0.31%)
Jan 21, 2014 10.18 10.33 10.10 10.25 103,527 -0.07(-0.69%)
Jan 17, 2014 10.13 10.32 10.32 10.32 46,067 -0.05(-0.46%)
Jan 16, 2014 10.22 10.38 10.02 10.37 48,023 +0.15(+1.48%)
Jan 15, 2014 10.15 10.33 10.03 10.22 57,126 +0.07(+0.70%)
Jan 14, 2014 9.931 10.17 9.860 10.15 67,184 +0.04(+0.39%)
Jan 13, 2014 10.02 10.22 9.836 10.11 98,282 -0.14(-1.40%)
Jan 10, 2014 10.13 10.34 10.03 10.25 64,113 -0.02(-0.23%)
Jan 09, 2014 10.24 10.29 10.04 10.27 17,723 +0.12(+1.17%)
Jan 08, 2014 10.47 11.09 10.03 10.15 79,623 -0.40(-3.77%)
Jan 07, 2014 10.61 10.61 10.37 10.55 32,716 +0.02(+0.15%)
Jan 06, 2014 10.61 10.61 10.33 10.53 46,115 -0.19(-1.78%)
Jan 03, 2014 10.04 10.81 10.04 10.73 53,386 +0.54(+5.30%)
Jan 02, 2014 9.701 10.44 9.701 10.19 55,736 +0.33(+3.30%)
Dec 31, 2013 9.629 9.860 9.860 9.860 53,871 +0.13(+1.31%)
Dec 30, 2013 9.693 9.860 9.518 9.732 159,631 +0.06(+0.66%)
Dec 27, 2013 9.490 9.740 9.168 9.669 48,743 +0.18(+1.93%)
Dec 26, 2013 9.407 9.542 9.319 9.486 61,188 +0.03(+0.34%)
Dec 24, 2013 9.494 9.645 9.343 9.454 88,114 +0.12(+1.28%)
Dec 23, 2013 9.311 9.637 9.311 9.335 59,866 +0.06(+0.60%)
Dec 20, 2013 9.272 9.637 9.097 9.280 45,267 -0.02(-0.26%)
Dec 19, 2013 9.486 9.502 9.224 9.303 41,097 -0.29(-2.98%)
Dec 18, 2013 9.168 9.589 8.779 9.589 168,848 +0.17(+1.77%)
Dec 17, 2013 9.216 9.566 9.216 9.423 73,490 +0.15(+1.63%)
Dec 16, 2013 9.868 9.915 8.859 9.272 137,545 -0.48(-4.89%)
Dec 13, 2013 9.645 9.788 9.574 9.748 20,055 +0.10(+1.07%)
Dec 12, 2013 9.693 9.812 9.510 9.645 23,211 -0.21(-2.18%)
Dec 11, 2013 10.02 10.03 9.844 9.860 81,738 -0.28(-2.74%)
Dec 10, 2013 10.32 10.32 10.09 10.14 65,977 -0.02(-0.16%)
Dec 09, 2013 10.11 10.19 10.10 10.15 79,183 -0.10(-0.93%)
Dec 06, 2013 10.05 10.25 9.955 10.25 360,345 +0.29(+2.87%)
Dec 05, 2013 9.995 10.13 9.550 9.963 141,497 -0.17(-1.65%)
Dec 04, 2013 10.05 10.16 9.879 10.13 94,799 -0.08(-0.78%)
Dec 03, 2013 10.29 10.33 10.20 10.21 62,431 -0.22(-2.13%)
Dec 02, 2013 10.26 10.49 10.17 10.43 45,810 +0.16(+1.55%)
Nov 29, 2013 10.37 10.43 10.27 10.27 10,053 -0.05(-0.46%)
Nov 27, 2013 10.30 10.40 10.17 10.32 87,606 +0.05(+0.46%)
Nov 26, 2013 10.22 10.31 10.22 10.27 18,011 +0.06(+0.54%)
Nov 25, 2013 10.34 10.43 10.22 10.22 88,623 -0.02(-0.23%)
Nov 22, 2013 10.22 10.32 10.22 10.24 32,220 -0.04(-0.39%)
Nov 21, 2013 10.31 10.31 10.15 10.28 31,347 +0.06(+0.62%)
Nov 20, 2013 10.21 10.30 10.21 10.22 29,431 -0.11(-1.08%)
Nov 19, 2013 10.34 10.43 10.33 10.33 82,365 -0.02(-0.23%)
Nov 18, 2013 10.73 10.73 10.34 10.35 120,204 -0.34(-3.20%)
Nov 15, 2013 10.65 10.80 10.51 10.69 245,917 -0.05(-0.44%)
Nov 14, 2013 10.55 10.74 10.30 10.74 61,729 +0.56(+5.46%)
Nov 12, 2013 10.26 10.26 10.00 10.19 115,444 -0.17(-1.61%)
Nov 11, 2013 10.58 10.65 10.08 10.35 108,283 -0.22(-2.10%)
Nov 08, 2013 10.45 10.61 10.28 10.57 114,471 +0.21(+1.99%)
Nov 07, 2013 10.32 10.53 10.27 10.37 298,738 +0.44(+4.40%)
Nov 06, 2013 10.36 10.39 9.597 9.931 110,618 -0.44(-4.29%)
Nov 05, 2013 10.30 10.46 10.19 10.38 61,829 +0.06(+0.54%)
Nov 04, 2013 10.31 10.34 10.17 10.32 45,076 -0.06(-0.54%)
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.