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:

Mix Telematics Ltd ADR (NY: MIXT )

14.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 25, 2024 14.55 0 +0.35(+2.46%)
Mar 22, 2024 14.50 14.51 14.01 14.20 448,610 -0.12(-0.84%)
Mar 21, 2024 14.00 14.54 13.82 14.32 242,095 +0.12(+0.85%)
Mar 20, 2024 12.70 14.29 12.22 14.20 543,042 +1.50(+11.81%)
Mar 19, 2024 12.27 12.83 11.71 12.70 251,724 +0.51(+4.18%)
Mar 18, 2024 11.31 12.39 11.30 12.19 245,337 +0.89(+7.88%)
Mar 15, 2024 11.69 11.74 11.10 11.30 210,240 -0.20(-1.74%)
Mar 14, 2024 11.17 12.21 11.11 11.50 443,094 +0.48(+4.36%)
Mar 13, 2024 9.850 11.12 9.760 11.02 517,683 +1.25(+12.79%)
Mar 12, 2024 9.350 9.940 9.150 9.770 303,726 +0.60(+6.54%)
Mar 11, 2024 9.090 9.410 9.088 9.170 112,425 -0.11(-1.19%)
Mar 08, 2024 9.500 9.690 9.160 9.280 58,517 -0.37(-3.83%)
Mar 07, 2024 9.600 9.700 9.580 9.650 49,692 +0.00(+0.00%)
Mar 06, 2024 9.540 9.680 9.240 9.650 71,169 +0.04(+0.42%)
Mar 05, 2024 9.620 9.650 9.540 9.610 28,326 -0.04(-0.41%)
Mar 04, 2024 9.660 9.720 9.600 9.650 59,391 +0.00(+0.00%)
Mar 01, 2024 9.560 9.750 9.555 9.650 33,860 +0.09(+0.94%)
Feb 29, 2024 9.750 9.790 9.540 9.560 105,890 -0.04(-0.42%)
Feb 28, 2024 9.196 9.650 9.196 9.600 55,183 +0.03(+0.31%)
Feb 27, 2024 9.230 9.640 9.230 9.570 46,700 +0.29(+3.13%)
Feb 26, 2024 8.830 9.365 8.830 9.280 30,506 +0.38(+4.27%)
Feb 23, 2024 8.860 9.040 8.730 8.900 74,800 -0.05(-0.56%)
Feb 22, 2024 8.860 9.210 8.830 8.950 63,739 +0.05(+0.54%)
Feb 21, 2024 8.981 8.981 8.534 8.902 53,254 -0.07(-0.78%)
Feb 20, 2024 8.942 9.021 8.743 8.971 22,960 -0.10(-1.10%)
Feb 16, 2024 9.170 9.240 8.862 9.071 72,983 -0.12(-1.30%)
Feb 15, 2024 9.190 9.250 8.981 9.190 55,156 -0.01(-0.11%)
Feb 14, 2024 9.309 9.339 9.061 9.200 15,697 -0.03(-0.32%)
Feb 13, 2024 9.538 9.538 9.021 9.230 32,123 -0.24(-2.52%)
Feb 12, 2024 9.478 9.548 9.309 9.468 35,030 -0.06(-0.63%)
Feb 09, 2024 9.528 9.548 9.279 9.528 74,824 +0.00(+0.00%)
Feb 08, 2024 9.289 9.538 9.260 9.528 185,299 +0.11(+1.16%)
Feb 07, 2024 9.409 9.488 9.289 9.419 101,568 +0.02(+0.21%)
Feb 06, 2024 9.130 9.478 9.011 9.399 346,146 +0.15(+1.61%)
Feb 05, 2024 9.150 9.294 9.071 9.250 119,099 -0.03(-0.32%)
Feb 02, 2024 9.170 9.309 8.654 9.279 120,680 +0.01(+0.11%)
Feb 01, 2024 9.438 9.438 8.773 9.270 256,246 -0.16(-1.69%)
Jan 31, 2024 8.326 9.538 8.326 9.428 283,986 +0.98(+11.65%)
Jan 30, 2024 8.385 8.654 8.206 8.445 97,954 +0.02(+0.24%)
Jan 29, 2024 8.495 8.634 8.157 8.425 51,632 -0.21(-2.42%)
Jan 26, 2024 8.455 8.713 8.306 8.634 82,847 +0.18(+2.12%)
Jan 25, 2024 8.693 8.743 8.197 8.455 102,668 -0.23(-2.63%)
Jan 24, 2024 8.832 8.922 8.008 8.683 60,033 -0.04(-0.46%)
Jan 23, 2024 8.902 8.932 8.604 8.723 91,861 -0.05(-0.57%)
Jan 22, 2024 9.190 9.230 8.634 8.773 180,710 -0.27(-2.97%)
Jan 19, 2024 8.524 9.200 8.524 9.041 237,245 +0.34(+3.88%)
Jan 18, 2024 8.594 8.892 8.594 8.703 19,192 -0.05(-0.57%)
Jan 17, 2024 8.455 8.872 8.415 8.753 30,765 +0.09(+1.03%)
Jan 16, 2024 8.683 8.743 8.495 8.663 42,183 +0.02(+0.23%)
Jan 12, 2024 8.654 8.693 8.435 8.644 30,035 +0.00(+0.00%)
Jan 11, 2024 8.415 8.693 8.355 8.644 13,757 -0.02(-0.23%)
Jan 10, 2024 8.475 8.932 8.346 8.663 17,671 +0.11(+1.28%)
Jan 09, 2024 8.475 8.594 8.197 8.554 20,410 -0.01(-0.12%)
Jan 08, 2024 8.306 8.654 7.988 8.564 101,635 +0.21(+2.50%)
Jan 05, 2024 8.316 8.415 8.028 8.355 26,457 +0.09(+1.08%)
Jan 04, 2024 8.216 8.425 8.147 8.266 65,288 +0.02(+0.24%)
Jan 03, 2024 8.306 8.410 7.958 8.246 105,785 -0.30(-3.49%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.