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 (%)
May 31, 2023 6.946 7.003 6.839 6.994 15,227 +0.03(+0.42%)
May 30, 2023 6.926 7.023 6.926 6.965 5,077 -0.06(-0.83%)
May 26, 2023 7.071 7.071 7.023 7.023 2,019 -0.02(-0.27%)
May 25, 2023 7.351 7.351 6.965 7.042 4,137 -0.03(-0.41%)
May 24, 2023 7.390 7.390 7.071 7.071 4,280 -0.20(-2.72%)
May 23, 2023 7.110 7.332 7.081 7.269 9,264 +0.16(+2.24%)
May 22, 2023 7.052 7.274 7.052 7.110 15,761 +0.13(+1.79%)
May 19, 2023 7.052 7.303 6.985 6.985 19,024 -0.18(-2.56%)
May 18, 2023 7.071 7.168 6.984 7.168 3,440 +0.09(+1.23%)
May 17, 2023 7.187 7.303 7.013 7.081 28,098 +0.12(+1.66%)
May 16, 2023 6.975 7.284 6.965 6.965 49,878 +0.06(+0.84%)
May 15, 2023 7.023 7.144 6.859 6.907 27,146 -0.10(-1.38%)
May 12, 2023 6.975 7.139 6.917 7.004 8,306 +0.08(+1.12%)
May 11, 2023 7.149 7.149 6.907 6.926 9,413 -0.21(-2.98%)
May 10, 2023 7.197 7.197 7.081 7.139 9,935 -0.05(-0.67%)
May 09, 2023 7.274 7.274 7.081 7.187 21,505 -0.15(-2.11%)
May 08, 2023 7.496 7.501 7.332 7.342 3,888 -0.11(-1.43%)
May 05, 2023 7.448 7.487 7.274 7.448 5,718 +0.14(+1.98%)
May 04, 2023 7.680 7.680 7.303 7.303 15,803 -0.18(-2.45%)
May 03, 2023 7.545 7.622 7.487 7.487 7,854 +0.09(+1.17%)
May 02, 2023 7.448 7.519 7.332 7.400 2,431 -0.09(-1.16%)
May 01, 2023 7.496 7.554 7.487 7.487 2,901 +0.00(+0.00%)
Apr 28, 2023 7.699 7.757 7.487 7.487 35,319 -0.21(-2.76%)
Apr 27, 2023 7.680 7.699 7.446 7.699 4,621 -0.05(-0.62%)
Apr 26, 2023 7.748 7.748 7.748 7.748 404 +0.13(+1.65%)
Apr 25, 2023 7.728 7.728 7.496 7.622 2,807 -0.10(-1.25%)
Apr 21, 2023 7.718 261 +0.08(+1.01%)
Apr 20, 2023 7.748 7.748 7.622 7.641 29,823 +0.04(+0.51%)
Apr 19, 2023 7.796 7.796 7.603 7.603 12,041 -0.08(-1.03%)
Apr 18, 2023 7.748 7.805 7.487 7.682 6,765 -0.08(-0.97%)
Apr 17, 2023 7.622 7.757 7.605 7.757 4,250 -0.05(-0.62%)
Apr 14, 2023 7.776 7.825 7.574 7.805 2,408 +0.12(+1.51%)
Apr 13, 2023 7.786 7.790 7.690 7.690 398 +0.00(+0.00%)
Apr 12, 2023 7.728 7.748 7.351 7.690 36,664 -0.06(-0.75%)
Apr 11, 2023 7.458 7.823 7.458 7.748 32,725 +0.11(+1.39%)
Apr 10, 2023 7.583 7.815 7.477 7.641 19,893 -0.09(-1.12%)
Apr 06, 2023 7.728 7.815 7.506 7.728 13,161 +0.00(+0.00%)
Apr 05, 2023 7.728 7.728 7.728 7.728 713 -0.03(-0.37%)
Apr 04, 2023 7.719 7.854 7.719 7.757 5,644 +0.14(+1.90%)
Apr 03, 2023 7.409 7.738 7.409 7.612 5,313 +0.13(+1.68%)
Mar 31, 2023 7.728 7.728 7.487 7.487 14,060 -0.34(-4.32%)
Mar 30, 2023 7.931 7.970 7.651 7.825 10,690 +0.04(+0.50%)
Mar 29, 2023 7.690 7.796 7.655 7.786 3,467 -0.13(-1.59%)
Mar 28, 2023 7.622 7.921 7.622 7.912 4,981 +0.10(+1.24%)
Mar 27, 2023 7.960 8.037 7.767 7.815 7,698 -0.16(-2.05%)
Mar 24, 2023 8.013 8.032 7.912 7.979 4,166 -0.08(-0.94%)
Mar 23, 2023 8.095 8.095 8.037 8.055 417 -0.09(-1.09%)
Mar 22, 2023 8.018 8.144 7.873 8.144 962 +0.08(+0.96%)
Mar 21, 2023 7.767 8.163 7.767 8.066 4,998 +0.08(+0.97%)
Mar 20, 2023 7.970 8.144 7.844 7.989 29,919 -0.11(-1.31%)
Mar 17, 2023 7.902 8.211 7.902 8.095 7,237 +0.02(+0.24%)
Mar 16, 2023 7.892 8.259 7.670 8.076 10,885 +0.20(+2.58%)
Mar 15, 2023 7.912 7.912 7.670 7.873 5,762 -0.24(-2.92%)
Mar 14, 2023 7.950 8.192 7.854 8.110 9,803 +0.24(+3.01%)
Mar 13, 2023 7.496 7.902 7.496 7.873 25,705 +0.20(+2.64%)
Mar 10, 2023 7.487 7.796 7.361 7.670 68,958 +0.00(+0.00%)
Mar 09, 2023 7.825 7.863 7.670 7.670 79,252 -0.28(-3.52%)
Mar 08, 2023 7.892 8.153 7.757 7.950 18,313 -0.07(-0.84%)
Mar 07, 2023 8.192 8.192 7.796 8.018 11,617 -0.29(-3.49%)
Mar 06, 2023 8.308 8.356 8.288 8.308 4,468 -0.12(-1.38%)
Mar 03, 2023 8.501 8.588 8.324 8.424 9,413 +0.06(+0.69%)
Mar 02, 2023 8.163 8.520 8.163 8.366 20,962 +0.32(+3.96%)
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.