Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

N/A 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 (%)
Jul 31, 2017 6.878 7.067 6.697 6.998 342,992 -0.04(-0.61%)
Jul 28, 2017 7.007 7.118 6.895 7.041 185,210 -0.02(-0.24%)
Jul 27, 2017 7.153 7.170 6.886 7.058 123,367 -0.09(-1.32%)
Jul 26, 2017 7.136 7.170 7.054 7.153 65,122 +0.03(+0.36%)
Jul 25, 2017 7.187 7.204 7.058 7.127 64,797 -0.14(-1.89%)
Jul 24, 2017 7.179 7.368 7.050 7.264 150,014 +0.08(+1.08%)
Jul 21, 2017 7.247 7.299 7.085 7.187 24,349 -0.05(-0.71%)
Jul 20, 2017 7.307 7.316 7.213 7.239 31,926 -0.03(-0.47%)
Jul 19, 2017 7.273 7.273 7.144 7.273 73,328 +0.01(+0.12%)
Jul 18, 2017 7.101 7.325 7.075 7.264 58,537 +0.07(+0.96%)
Jul 17, 2017 6.912 7.393 6.835 7.196 204,880 +0.30(+4.36%)
Jul 14, 2017 6.895 7.007 6.873 6.895 35,939 -0.02(-0.25%)
Jul 13, 2017 6.946 6.998 6.903 6.912 34,729 -0.03(-0.50%)
Jul 12, 2017 6.955 7.007 6.835 6.946 70,954 +0.09(+1.38%)
Jul 11, 2017 6.895 6.895 6.809 6.852 136,735 -0.06(-0.87%)
Jul 10, 2017 6.783 7.093 6.706 6.912 309,736 +0.26(+3.88%)
Jul 07, 2017 6.534 6.706 6.401 6.654 177,552 +0.05(+0.78%)
Jul 06, 2017 6.525 6.603 6.353 6.603 91,324 +0.02(+0.26%)
Jul 05, 2017 6.551 6.585 6.260 6.585 175,152 -0.06(-0.91%)
Jul 03, 2017 6.671 6.749 6.491 6.646 154,798 -0.13(-1.90%)
Jun 30, 2017 6.809 6.809 6.641 6.774 33,187 -0.03(-0.51%)
Jun 29, 2017 6.843 6.843 6.766 6.809 25,843 -0.04(-0.63%)
Jun 28, 2017 6.809 7.024 6.736 6.852 19,580 +0.11(+1.66%)
Jun 27, 2017 6.817 6.912 6.710 6.740 31,529 -0.14(-2.00%)
Jun 26, 2017 6.792 6.955 6.775 6.878 25,600 +0.00(+0.00%)
Jun 23, 2017 6.946 6.946 6.783 6.878 30,929 -0.13(-1.84%)
Jun 22, 2017 6.895 7.093 6.826 7.007 77,836 +0.12(+1.75%)
Jun 21, 2017 6.817 6.921 6.749 6.886 89,392 -0.01(-0.12%)
Jun 20, 2017 7.015 7.015 6.592 6.895 150,158 -0.20(-2.79%)
Jun 19, 2017 6.912 7.127 6.842 7.093 116,074 +0.18(+2.61%)
Jun 16, 2017 6.603 6.946 6.603 6.912 154,462 +0.34(+5.10%)
Jun 15, 2017 6.551 6.637 6.436 6.577 70,895 -0.03(-0.39%)
Jun 14, 2017 6.233 6.663 6.224 6.603 102,082 +0.38(+6.08%)
Jun 13, 2017 6.078 6.233 6.009 6.224 59,804 +0.21(+3.55%)
Jun 12, 2017 5.865 6.045 5.710 6.011 71,226 +0.03(+0.57%)
Jun 09, 2017 6.079 6.130 5.857 5.976 57,188 -0.08(-1.27%)
Jun 08, 2017 5.994 6.113 5.942 6.053 16,170 +0.02(+0.28%)
Jun 07, 2017 6.165 6.165 5.942 6.036 55,084 -0.17(-2.75%)
Jun 06, 2017 5.985 6.207 5.835 6.207 77,340 +0.13(+2.11%)
Jun 05, 2017 5.900 6.156 5.900 6.079 191,854 +0.17(+2.89%)
Jun 02, 2017 5.711 5.942 5.686 5.908 101,372 +0.15(+2.52%)
Jun 01, 2017 5.600 5.861 5.583 5.763 118,382 +0.00(+0.00%)
May 31, 2017 5.805 5.805 5.617 5.763 93,644 -0.02(-0.30%)
May 30, 2017 5.729 5.814 5.625 5.780 94,784 -0.03(-0.59%)
May 26, 2017 5.840 5.985 5.711 5.814 126,109 -0.10(-1.73%)
May 25, 2017 5.694 5.942 5.558 5.917 290,222 +0.74(+14.19%)
May 24, 2017 5.045 5.267 4.959 5.181 90,300 +0.24(+4.84%)
May 23, 2017 4.814 4.959 4.814 4.942 38,196 +0.05(+1.05%)
May 22, 2017 5.087 5.087 4.805 4.891 104,410 -0.16(-3.21%)
May 19, 2017 4.933 5.053 4.925 5.053 26,773 +0.03(+0.51%)
May 18, 2017 4.959 5.096 4.809 5.027 50,328 +0.10(+2.08%)
May 17, 2017 5.024 5.045 4.779 4.925 52,287 -0.09(-1.71%)
May 16, 2017 5.104 5.130 5.010 5.010 22,591 -0.11(-2.17%)
May 15, 2017 5.045 5.154 5.045 5.121 13,182 +0.08(+1.53%)
May 12, 2017 4.976 5.156 4.968 5.045 33,006 -0.05(-1.01%)
May 11, 2017 4.933 5.130 4.933 5.096 36,895 +0.10(+2.05%)
May 10, 2017 4.993 5.087 4.963 4.993 39,293 +0.05(+1.04%)
May 09, 2017 5.045 5.070 4.925 4.942 49,715 -0.06(-1.20%)
May 08, 2017 4.959 5.130 4.959 5.002 261,615 +0.03(+0.52%)
May 05, 2017 5.002 5.087 4.968 4.976 100,407 -0.03(-0.68%)
May 04, 2017 5.181 5.241 5.010 5.010 90,646 -0.21(-3.93%)
May 03, 2017 5.224 5.310 5.190 5.216 13,776 +0.02(+0.33%)
May 02, 2017 5.327 5.352 5.181 5.198 31,968 -0.03(-0.65%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.