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 (%)
Dec 31, 2015 3.540 3.491 3.491 3.491 14,991 -0.03(-0.94%)
Dec 30, 2015 3.598 3.615 3.524 3.524 8,545 -0.08(-2.29%)
Dec 29, 2015 3.533 3.739 3.515 3.606 49,030 +0.04(+1.16%)
Dec 28, 2015 3.681 3.706 3.524 3.565 12,439 -0.03(-0.74%)
Dec 24, 2015 3.499 3.591 3.591 3.591 1,329 +0.11(+3.14%)
Dec 23, 2015 3.499 3.582 3.482 3.482 42,475 -0.02(-0.47%)
Dec 22, 2015 3.656 3.565 3.499 3.499 54,770 -0.07(-1.86%)
Dec 21, 2015 3.565 3.689 3.557 3.565 32,644 +0.02(+0.70%)
Dec 18, 2015 3.565 3.582 3.491 3.540 18,116 -0.04(-1.15%)
Dec 17, 2015 3.615 3.623 3.548 3.582 29,438 -0.05(-1.37%)
Dec 16, 2015 3.697 3.706 3.623 3.631 39,729 -0.05(-1.35%)
Dec 15, 2015 3.722 3.722 3.664 3.681 10,602 -0.04(-1.11%)
Dec 14, 2015 3.772 3.772 3.615 3.722 20,871 -0.05(-1.32%)
Dec 11, 2015 3.763 3.879 3.763 3.772 11,226 -0.14(-3.59%)
Dec 10, 2015 3.962 3.970 3.912 3.912 64,952 -0.05(-1.25%)
Dec 09, 2015 3.840 4.045 3.821 3.962 23,789 +0.11(+2.79%)
Dec 08, 2015 3.838 3.970 3.838 3.854 12,949 -0.07(-1.69%)
Dec 07, 2015 3.879 3.970 3.836 3.921 14,454 +0.02(+0.42%)
Dec 04, 2015 3.912 3.979 3.888 3.904 10,820 -0.07(-1.67%)
Dec 03, 2015 3.970 3.970 3.842 3.970 50,928 +0.01(+0.21%)
Dec 02, 2015 3.938 4.012 3.938 3.962 8,644 -0.05(-1.24%)
Dec 01, 2015 4.053 4.111 3.979 4.012 29,356 -0.02(-0.41%)
Nov 30, 2015 4.161 4.227 4.004 4.028 49,372 -0.10(-2.40%)
Nov 27, 2015 4.103 4.210 4.103 4.127 6,990 +0.02(+0.60%)
Nov 25, 2015 4.202 4.103 4.103 4.103 31,070 -0.04(-1.00%)
Nov 24, 2015 4.169 4.194 4.144 4.144 33,376 +0.02(+0.49%)
Nov 23, 2015 4.148 4.189 4.107 4.124 17,963 -0.01(-0.20%)
Nov 20, 2015 4.165 4.239 4.132 4.132 16,365 -0.01(-0.20%)
Nov 19, 2015 4.132 4.296 4.124 4.140 8,196 +0.03(+0.80%)
Nov 18, 2015 4.115 4.189 4.099 4.107 8,833 -0.02(-0.40%)
Nov 17, 2015 4.272 4.354 4.074 4.124 33,921 +0.04(+1.01%)
Nov 16, 2015 4.165 4.165 4.074 4.083 12,352 -0.02(-0.60%)
Nov 13, 2015 4.272 4.272 4.074 4.107 28,145 -0.16(-3.85%)
Nov 12, 2015 4.354 4.354 4.239 4.272 10,790 -0.07(-1.52%)
Nov 11, 2015 4.428 4.436 4.280 4.337 41,671 -0.02(-0.56%)
Nov 10, 2015 4.617 4.617 4.309 4.362 20,860 -0.15(-3.28%)
Nov 09, 2015 4.362 4.559 4.296 4.510 137,331 +0.13(+3.00%)
Nov 06, 2015 4.329 4.378 4.189 4.378 46,946 +0.07(+1.52%)
Nov 05, 2015 4.518 4.592 4.288 4.313 41,421 -0.25(-5.41%)
Nov 04, 2015 4.502 4.658 4.502 4.559 8,080 +0.01(+0.18%)
Nov 03, 2015 4.575 4.658 4.493 4.551 21,603 +0.02(+0.36%)
Nov 02, 2015 4.641 4.690 4.460 4.534 45,149 -0.09(-1.95%)
Oct 30, 2015 4.617 4.707 4.559 4.625 18,240 +0.03(+0.72%)
Oct 29, 2015 4.488 4.707 4.452 4.592 15,798 +0.11(+2.38%)
Oct 28, 2015 4.444 4.658 4.428 4.485 88,563 +0.09(+2.06%)
Oct 27, 2015 4.584 4.584 4.370 4.395 12,106 -0.19(-4.12%)
Oct 26, 2015 4.469 4.600 4.469 4.584 17,726 -0.02(-0.36%)
Oct 23, 2015 4.510 4.658 4.436 4.600 35,949 +0.04(+0.90%)
Oct 22, 2015 4.633 4.658 4.551 4.559 8,856 -0.11(-2.46%)
Oct 21, 2015 4.740 4.740 4.214 4.674 99,944 -0.02(-0.35%)
Oct 20, 2015 4.732 4.830 4.641 4.690 26,505 -0.02(-0.35%)
Oct 19, 2015 4.641 4.707 4.577 4.707 28,269 +0.07(+1.42%)
Oct 16, 2015 4.797 4.797 4.567 4.641 24,769 -0.11(-2.25%)
Oct 15, 2015 4.781 4.896 4.633 4.748 32,245 +0.02(+0.52%)
Oct 14, 2015 4.723 4.847 4.600 4.723 23,964 -0.10(-2.04%)
Oct 13, 2015 4.814 4.847 4.641 4.822 22,489 +0.07(+1.56%)
Oct 12, 2015 4.781 4.838 4.592 4.748 30,305 -0.02(-0.52%)
Oct 09, 2015 4.830 4.929 4.649 4.773 121,825 -0.06(-1.19%)
Oct 08, 2015 4.781 4.859 4.723 4.830 55,887 +0.16(+3.34%)
Oct 07, 2015 4.805 4.929 4.493 4.674 67,893 -0.11(-2.23%)
Oct 06, 2015 4.666 4.879 4.514 4.781 96,849 +0.21(+4.68%)
Oct 05, 2015 4.428 4.575 4.362 4.567 124,939 +0.14(+3.15%)
Oct 02, 2015 4.452 4.477 4.280 4.428 11,463 +0.07(+1.70%)
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.