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 (%)
Nov 30, 2020 9.554 9.554 9.078 9.133 39,253 -0.40(-4.23%)
Nov 27, 2020 9.618 9.618 9.509 9.536 18,667 -0.08(-0.86%)
Nov 25, 2020 9.261 9.618 9.261 9.618 58,950 +0.41(+4.48%)
Nov 24, 2020 9.252 9.417 9.105 9.206 100,244 +0.05(+0.60%)
Nov 23, 2020 9.233 9.302 9.078 9.151 94,639 +0.03(+0.30%)
Nov 20, 2020 9.362 9.472 8.986 9.124 102,727 -0.16(-1.68%)
Nov 19, 2020 8.977 9.389 8.913 9.279 38,736 +0.23(+2.58%)
Nov 18, 2020 9.091 9.146 8.918 9.046 89,314 +0.05(+0.51%)
Nov 17, 2020 8.873 9.100 8.563 9.000 59,754 +0.00(+0.00%)
Nov 16, 2020 8.736 9.046 8.677 9.000 51,440 +0.28(+3.24%)
Nov 13, 2020 8.545 8.718 8.436 8.718 15,164 +0.23(+2.68%)
Nov 12, 2020 8.299 8.663 8.026 8.491 41,444 +0.12(+1.41%)
Nov 11, 2020 8.791 8.791 8.272 8.372 46,152 +0.11(+1.32%)
Nov 10, 2020 8.309 8.435 7.872 8.263 44,807 -0.15(-1.84%)
Nov 09, 2020 8.327 8.545 8.117 8.418 60,191 +0.49(+6.20%)
Nov 06, 2020 7.899 7.999 7.826 7.926 17,142 -0.06(-0.80%)
Nov 05, 2020 7.453 8.063 7.453 7.990 26,391 +0.65(+8.80%)
Nov 04, 2020 7.508 7.590 7.280 7.344 36,344 -0.32(-4.16%)
Nov 03, 2020 7.763 7.763 7.590 7.662 88,014 -0.03(-0.36%)
Nov 02, 2020 7.835 7.835 7.581 7.690 33,520 -0.07(-0.94%)
Oct 30, 2020 7.662 7.790 7.505 7.763 22,416 +0.04(+0.47%)
Oct 29, 2020 7.480 7.931 7.480 7.726 90,837 +0.26(+3.54%)
Oct 28, 2020 7.389 7.462 7.162 7.462 41,792 +0.00(+0.00%)
Oct 27, 2020 7.180 7.499 7.180 7.462 55,230 +0.25(+3.54%)
Oct 26, 2020 7.480 7.553 7.135 7.207 52,242 -0.30(-4.00%)
Oct 23, 2020 7.799 7.945 7.499 7.508 64,942 -0.03(-0.36%)
Oct 22, 2020 7.417 7.617 7.317 7.535 232,444 +0.16(+2.22%)
Oct 21, 2020 7.553 7.553 7.253 7.371 66,484 -0.17(-2.29%)
Oct 20, 2020 7.726 7.726 7.517 7.544 109,422 -0.15(-1.89%)
Oct 19, 2020 7.835 7.844 7.672 7.690 26,983 -0.15(-1.97%)
Oct 16, 2020 7.799 7.917 7.799 7.844 26,922 +0.03(+0.35%)
Oct 15, 2020 7.735 7.904 7.726 7.817 11,430 -0.02(-0.23%)
Oct 14, 2020 7.844 7.981 7.808 7.835 8,361 -0.07(-0.92%)
Oct 13, 2020 7.890 8.117 7.854 7.908 8,179 -0.06(-0.80%)
Oct 12, 2020 8.254 8.254 7.917 7.972 20,321 -0.18(-2.23%)
Oct 09, 2020 8.327 8.354 8.026 8.154 23,076 +0.15(+1.82%)
Oct 08, 2020 8.008 8.054 7.945 8.008 19,486 +0.09(+1.15%)
Oct 07, 2020 7.772 8.008 7.753 7.917 55,294 +0.18(+2.35%)
Oct 06, 2020 7.963 7.981 7.717 7.735 40,525 -0.19(-2.41%)
Oct 05, 2020 7.799 8.013 7.790 7.926 7,830 +0.08(+1.04%)
Oct 02, 2020 7.799 8.031 7.799 7.844 12,746 -0.11(-1.37%)
Oct 01, 2020 8.099 8.190 7.954 7.954 24,650 -0.18(-2.24%)
Sep 30, 2020 8.026 8.154 7.926 8.136 27,506 +0.13(+1.59%)
Sep 29, 2020 8.090 8.145 7.890 8.008 10,393 -0.07(-0.90%)
Sep 28, 2020 7.781 8.181 7.662 8.081 35,627 +0.33(+4.23%)
Sep 25, 2020 7.781 7.826 7.672 7.753 39,998 +0.02(+0.24%)
Sep 24, 2020 7.426 7.799 7.371 7.735 149,258 +0.23(+3.03%)
Sep 23, 2020 7.717 7.753 7.417 7.508 37,105 -0.20(-2.60%)
Sep 22, 2020 7.735 7.835 7.690 7.708 33,291 -0.07(-0.94%)
Sep 21, 2020 7.744 7.799 7.490 7.781 47,446 -0.14(-1.72%)
Sep 18, 2020 7.926 7.933 7.672 7.917 59,118 -0.03(-0.34%)
Sep 17, 2020 8.081 8.090 7.899 7.945 35,791 -0.26(-3.22%)
Sep 16, 2020 8.163 8.354 8.026 8.208 77,723 +0.02(+0.22%)
Sep 15, 2020 8.227 8.281 8.081 8.190 27,857 +0.05(+0.67%)
Sep 14, 2020 8.372 8.372 8.136 8.136 48,400 -0.19(-2.30%)
Sep 11, 2020 8.654 8.654 8.327 8.327 36,152 -0.34(-3.89%)
Sep 10, 2020 8.582 8.745 8.545 8.663 63,646 +0.05(+0.53%)
Sep 09, 2020 8.684 8.684 8.472 8.618 49,048 +0.03(+0.32%)
Sep 08, 2020 8.736 8.791 8.509 8.591 54,737 -0.27(-3.08%)
Sep 04, 2020 8.873 8.927 8.600 8.864 57,250 -0.01(-0.10%)
Sep 03, 2020 8.936 9.018 8.809 8.873 101,435 -0.18(-2.01%)
Sep 02, 2020 9.064 9.146 8.982 9.055 66,141 -0.05(-0.50%)
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.