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, 2014 7.627 7.635 7.230 7.420 30,262 -0.24(-3.11%)
Sep 29, 2014 7.818 7.881 7.595 7.659 9,024 -0.24(-3.02%)
Sep 26, 2014 7.905 7.977 7.746 7.897 17,671 +0.10(+1.33%)
Sep 25, 2014 7.715 7.857 7.611 7.794 17,410 +0.00(+0.00%)
Sep 24, 2014 7.643 7.810 7.579 7.794 22,546 +0.12(+1.55%)
Sep 23, 2014 7.683 7.738 7.587 7.675 28,140 -0.03(-0.41%)
Sep 22, 2014 7.691 7.722 7.619 7.707 10,103 +0.12(+1.57%)
Sep 19, 2014 7.905 8.040 7.587 7.587 48,980 -0.36(-4.50%)
Sep 18, 2014 7.722 7.953 7.643 7.945 28,283 +0.22(+2.88%)
Sep 17, 2014 7.508 7.794 7.403 7.722 32,660 +0.31(+4.18%)
Sep 16, 2014 7.675 7.675 7.317 7.413 13,067 -0.30(-3.91%)
Sep 15, 2014 7.834 7.850 7.675 7.714 12,148 -0.13(-1.62%)
Sep 12, 2014 7.428 7.921 7.428 7.842 25,098 +0.22(+2.92%)
Sep 11, 2014 7.349 7.714 7.349 7.619 14,515 +0.15(+2.02%)
Sep 10, 2014 7.325 7.476 7.230 7.468 22,073 +0.21(+2.96%)
Sep 09, 2014 7.635 7.636 7.198 7.254 29,012 -0.33(-4.40%)
Sep 08, 2014 7.548 7.818 7.548 7.587 26,383 +0.11(+1.49%)
Sep 05, 2014 7.206 7.548 7.150 7.476 34,320 +0.33(+4.56%)
Sep 04, 2014 7.230 7.262 7.095 7.150 27,729 -0.12(-1.64%)
Sep 03, 2014 7.277 7.349 7.262 7.270 34,400 +0.07(+0.99%)
Sep 02, 2014 7.277 7.277 7.047 7.198 49,426 +0.03(+0.44%)
Aug 29, 2014 7.317 7.166 7.166 7.166 27,313 -0.14(-1.96%)
Aug 28, 2014 7.373 7.405 7.166 7.309 36,115 -0.08(-1.08%)
Aug 27, 2014 7.381 7.389 7.325 7.389 20,440 +0.07(+0.98%)
Aug 26, 2014 7.349 7.524 7.317 7.317 36,276 +0.00(+0.00%)
Aug 25, 2014 7.317 7.452 7.254 7.317 31,368 -0.06(-0.75%)
Aug 22, 2014 7.214 7.508 7.214 7.373 31,046 +0.10(+1.31%)
Aug 21, 2014 7.460 7.464 7.174 7.277 36,962 -0.16(-2.14%)
Aug 20, 2014 7.365 7.476 7.365 7.436 24,842 +0.06(+0.75%)
Aug 19, 2014 7.349 7.444 7.309 7.381 49,930 +0.08(+1.09%)
Aug 18, 2014 7.246 7.460 7.246 7.301 162,425 +0.06(+0.88%)
Aug 15, 2014 7.484 7.460 7.166 7.238 45,751 -0.22(-2.98%)
Aug 14, 2014 7.500 7.516 7.365 7.460 36,763 -0.11(-1.47%)
Aug 13, 2014 7.397 7.722 7.397 7.571 26,892 +0.19(+2.58%)
Aug 12, 2014 7.556 7.673 7.293 7.381 54,576 -0.11(-1.48%)
Aug 11, 2014 7.556 7.790 7.484 7.492 145,417 -0.03(-0.42%)
Aug 08, 2014 7.571 7.659 7.309 7.524 281,948 +0.02(+0.21%)
Aug 07, 2014 8.040 8.040 7.460 7.508 131,443 -0.49(-6.16%)
Aug 06, 2014 7.913 8.048 7.905 8.000 37,845 +0.17(+2.13%)
Aug 05, 2014 7.897 7.913 7.794 7.834 14,507 -0.13(-1.60%)
Aug 04, 2014 7.977 8.048 7.889 7.961 36,356 -0.05(-0.60%)
Aug 01, 2014 8.040 8.080 7.986 8.008 41,378 +0.03(+0.40%)
Jul 31, 2014 7.897 8.056 7.897 7.977 24,892 +0.00(+0.00%)
Jul 30, 2014 8.048 8.048 7.929 7.977 28,344 -0.08(-0.99%)
Jul 29, 2014 8.008 8.223 7.985 8.056 12,379 +0.01(+0.10%)
Jul 28, 2014 8.080 8.108 7.985 8.048 16,021 -0.10(-1.17%)
Jul 25, 2014 8.104 8.151 8.104 8.143 2,876 -0.03(-0.39%)
Jul 24, 2014 8.231 8.294 8.143 8.175 6,883 -0.11(-1.34%)
Jul 23, 2014 8.294 8.318 8.183 8.286 10,299 -0.06(-0.67%)
Jul 22, 2014 8.056 8.414 8.008 8.342 66,709 +0.33(+4.17%)
Jul 21, 2014 8.064 8.064 7.937 8.008 8,569 -0.17(-2.14%)
Jul 18, 2014 7.969 8.183 7.897 8.183 16,707 +0.16(+1.98%)
Jul 17, 2014 8.080 8.342 7.961 8.024 81,791 -0.02(-0.20%)
Jul 16, 2014 7.889 8.040 7.865 8.040 13,816 +0.23(+2.95%)
Jul 15, 2014 7.993 7.993 7.810 7.810 14,654 -0.24(-2.96%)
Jul 14, 2014 8.032 8.088 8.032 8.048 17,130 +0.12(+1.50%)
Jul 11, 2014 7.826 7.977 7.826 7.929 8,915 +0.16(+2.04%)
Jul 10, 2014 8.064 8.096 7.707 7.770 16,021 -0.33(-4.02%)
Jul 09, 2014 8.072 8.123 8.072 8.096 6,079 +0.00(+0.00%)
Jul 08, 2014 8.000 8.096 7.953 8.096 55,585 +0.13(+1.60%)
Jul 07, 2014 8.072 8.124 7.810 7.969 89,659 -0.17(-2.15%)
Jul 03, 2014 7.977 8.143 8.143 8.143 40,025 +0.24(+3.02%)
Jul 02, 2014 7.945 7.961 7.905 7.905 8,629 -0.01(-0.10%)
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.