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 (%)
Sep 30, 2015 4.247 4.411 4.247 4.345 14,955 +0.16(+3.73%)
Sep 29, 2015 4.107 4.189 4.058 4.189 139,961 +0.12(+3.03%)
Sep 28, 2015 4.263 4.460 4.066 4.066 56,069 +0.01(+0.20%)
Sep 25, 2015 4.288 4.345 3.992 4.058 77,441 -0.21(-5.00%)
Sep 24, 2015 4.428 4.575 4.272 4.272 31,939 -0.13(-2.99%)
Sep 23, 2015 4.436 4.567 4.403 4.403 29,886 -0.16(-3.42%)
Sep 22, 2015 4.707 4.730 4.395 4.559 44,333 -0.06(-1.25%)
Sep 21, 2015 4.740 4.871 4.600 4.617 25,500 -0.11(-2.26%)
Sep 18, 2015 4.629 4.830 4.629 4.723 65,486 +0.02(+0.52%)
Sep 17, 2015 4.789 4.822 4.649 4.699 31,605 -0.02(-0.35%)
Sep 16, 2015 4.814 4.929 4.707 4.715 75,467 +0.05(+1.15%)
Sep 15, 2015 4.749 4.828 4.606 4.661 24,167 +0.04(+0.86%)
Sep 14, 2015 4.805 4.805 4.439 4.622 1,273,932 -0.15(-3.17%)
Sep 11, 2015 4.828 4.860 4.741 4.773 41,699 +0.14(+3.09%)
Sep 10, 2015 4.614 4.630 4.558 4.630 5,002 +0.09(+1.93%)
Sep 09, 2015 4.630 4.643 4.542 4.542 15,958 -0.06(-1.21%)
Sep 08, 2015 4.550 4.598 4.502 4.598 29,278 +0.09(+1.94%)
Sep 04, 2015 4.566 4.510 4.510 4.510 14,959 -0.06(-1.39%)
Sep 03, 2015 4.591 4.614 4.534 4.574 23,295 +0.08(+1.77%)
Sep 02, 2015 4.600 4.693 4.494 4.494 21,315 -0.09(-1.91%)
Sep 01, 2015 4.852 4.896 4.574 4.582 17,286 -0.25(-5.26%)
Aug 31, 2015 4.805 4.908 4.701 4.836 14,189 +0.14(+3.05%)
Aug 28, 2015 4.669 4.757 4.550 4.693 25,505 +0.16(+3.51%)
Aug 27, 2015 4.820 4.844 4.534 4.534 38,621 -0.21(-4.36%)
Aug 26, 2015 4.892 4.892 4.653 4.741 110,914 -0.29(-5.70%)
Aug 25, 2015 5.051 5.147 4.932 5.027 152,556 +0.06(+1.12%)
Aug 24, 2015 4.216 4.972 4.216 4.972 59,862 +0.20(+4.17%)
Aug 21, 2015 4.653 4.900 4.653 4.773 57,574 +0.03(+0.67%)
Aug 20, 2015 4.995 5.051 4.685 4.741 120,391 -0.33(-6.58%)
Aug 19, 2015 5.163 5.234 4.948 5.075 204,179 -0.17(-3.19%)
Aug 18, 2015 5.369 5.369 5.171 5.242 45,631 -0.11(-2.08%)
Aug 17, 2015 5.560 5.560 5.322 5.353 14,645 -0.24(-4.27%)
Aug 14, 2015 5.393 5.624 5.377 5.592 17,393 +0.17(+3.08%)
Aug 13, 2015 5.346 5.425 5.250 5.425 5,912 +0.17(+3.33%)
Aug 12, 2015 5.306 5.409 5.163 5.250 30,046 -0.10(-1.93%)
Aug 11, 2015 5.592 5.688 5.186 5.353 26,670 -0.28(-4.94%)
Aug 10, 2015 5.369 5.648 4.988 5.632 153,993 +0.25(+4.73%)
Aug 07, 2015 5.489 5.640 5.377 5.377 43,617 -0.11(-2.03%)
Aug 06, 2015 5.536 5.640 5.489 5.489 30,305 -0.06(-1.00%)
Aug 05, 2015 5.703 5.719 5.441 5.544 114,218 -0.26(-4.52%)
Aug 04, 2015 5.536 5.966 5.457 5.807 157,903 +0.22(+3.99%)
Aug 03, 2015 5.680 5.680 5.528 5.584 22,043 -0.21(-3.57%)
Jul 31, 2015 5.664 5.870 5.656 5.791 9,659 +0.11(+1.96%)
Jul 30, 2015 5.568 5.886 5.528 5.680 41,926 +0.16(+2.88%)
Jul 29, 2015 5.457 5.521 5.435 5.521 9,249 +0.13(+2.36%)
Jul 28, 2015 5.489 5.489 5.393 5.393 13,785 -0.04(-0.73%)
Jul 27, 2015 5.536 5.536 5.369 5.433 30,975 -0.14(-2.43%)
Jul 24, 2015 5.668 5.668 5.528 5.568 24,306 -0.06(-1.13%)
Jul 23, 2015 5.656 5.711 5.624 5.632 7,076 -0.06(-0.98%)
Jul 22, 2015 5.656 5.711 5.608 5.688 15,714 +0.06(+0.99%)
Jul 21, 2015 5.632 5.708 5.489 5.632 57,877 -0.02(-0.42%)
Jul 20, 2015 5.751 5.751 5.608 5.656 14,435 -0.07(-1.25%)
Jul 17, 2015 5.759 5.799 5.584 5.727 12,627 -0.02(-0.41%)
Jul 16, 2015 5.807 5.807 5.727 5.751 12,257 -0.02(-0.28%)
Jul 15, 2015 5.807 5.815 5.505 5.767 105,201 -0.01(-0.14%)
Jul 14, 2015 5.688 5.847 5.688 5.775 21,372 +0.02(+0.41%)
Jul 13, 2015 5.759 5.885 5.457 5.751 49,339 -0.02(-0.28%)
Jul 10, 2015 5.831 5.831 5.719 5.767 45,550 +0.02(+0.42%)
Jul 09, 2015 5.664 5.807 5.664 5.743 43,670 +0.01(+0.14%)
Jul 08, 2015 5.600 5.767 5.528 5.735 34,216 +0.02(+0.42%)
Jul 07, 2015 5.855 5.863 5.668 5.711 140,048 -0.25(-4.27%)
Jul 06, 2015 6.165 6.165 5.816 5.966 28,443 -0.19(-3.10%)
Jul 02, 2015 6.141 6.157 6.157 6.157 28,285 +0.01(+0.13%)
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.