Various chartings for (FDV) FRONTIER DIGITAL VENTURES LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 0.43
| ###
| 0.0 |
MAX
| ###
| ###
| 99.5 | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for FDV
|
Weekly    Format Enhanced Daily Prices for FDV    Basic  |
End of day Prices (Enhanced format), last 120 Days for (FDV) FRONTIER DIGITAL VENTURES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.022 |
2021-Jan-25 Mon
| 1.48
| 1.5125
| 1.48
| ###
| ###
| ###
| 1.7
| ###
| ### |
2021-Jan-22 Fri
| 1.49
| 1.49
| 1.455
| 1.48
| ###
| ###
| -0.7
| 38.8
| 67.3 |
2021-Jan-21 Thu
| 1.49
| 1.52
| ###
| ###
| ###
| 2,529,653
| -1.7
| 23.3
| ### |
2021-Jan-20 Wed
| 1.5
| 1.54
| ###
| 1.48
| ###
| ###
| ###
| 25.4
| 67.3 |
2021-Jan-19 Tue
| 1.75
| 1.76
| 1.7
| 1.74
| 497,175
| ###
| -0.6
| ###
| ### |
2021-Jan-18 Mon
| 1.785
| 1.8
| 1.73
| 1.74
| 825,946
| ###
| -2.5
| 27.0
| ### |
2021-Jan-15 Fri
| 1.775
| 1.79
| 1.77
| 1.775
| ###
| ###
| ###
| ###
| ### |
2021-Jan-14 Thu
| 1.84
| 1.87
| ###
| 1.76
| ###
| 3,308,652
| -4.3
| ###
| 80.0 |
2021-Jan-13 Wed
| ###
| ###
| 1.74
| 1.78
| ###
| ###
| ###
| ###
| ### |
2021-Jan-12 Tue
| 1.55
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 74.5 |
2021-Jan-11 Mon
| ###
| ###
| 1.545
| 1.58
| ###
| ###
| -4.2
| ###
| 71.8 |
2021-Jan-08 Fri
| ###
| 1.675
| ###
| 1.625
| ###
| ###
| ###
| 26.1
| ### |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 1.9
| ###
| 75.0 |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
| 456,176
| 707,072
| 5.3
| ###
| 72.5 |
2021-Jan-05 Tue
| 1.49
| 1.52
| 1.48
| ###
| 589,070
| ###
| 1.7
| 75.3
| ### |
2021-Jan-04 Mon
| 1.49
| ###
| 1.455
| 1.49
| ###
| ###
| ###
| 56.0
| 67.7 |
2020-Dec-31 Thu
| ###
| ###
| ###
| 1.49
| 380,447
| 557,354
| ###
| ###
| 67.7 |
2020-Dec-30 Wed
| 1.41
| 1.445
| ###
| ###
| 176,877
| 252,049
| 1.8
| 81.6
| 65.2 |
2020-Dec-29 Tue
| 1.41
| 1.42
| ###
| 1.41
| ###
| 258,971
| ###
| 62.3
| ### |
2020-Dec-24 Thu
| 1.4
| 1.41
| ###
| 1.4
| ###
| 166,689
| ###
| ###
| ### |
2020-Dec-23 Wed
| 1.45
| 1.45
| ###
| 1.4
| 216,954
| 306,989
| -3.4
| 10.3
| ### |
2020-Dec-22 Tue
| 1.475
| 1.475
| 1.385
| 1.45
| ###
| ###
| ###
| ###
| ### |
2020-Dec-21 Mon
| ###
| 1.45
| 1.4
| 1.44
| ###
| ###
| ###
| ###
| 65.5 |
2020-Dec-18 Fri
| 1.46
| 1.475
| ###
| 1.475
| 354,441
| ###
| 1.0
| ###
| 67.0 |
2020-Dec-17 Thu
| 1.4
| 1.42
| ###
| ###
| ###
| 270,383
| 0.4
| ###
| ### |
2020-Dec-16 Wed
| 1.425
| 1.425
| ###
| ###
| ###
| ###
| -2.5
| ###
| ### |
2020-Dec-15 Tue
| 1.43
| ###
| ###
| 1.41
| 356,359
| 503,357
| ###
| ###
| ### |
2020-Dec-14 Mon
| ###
| 1.45
| ###
| 1.42
| ###
| 437,776
| -1.0
| 37.0
| 64.5 |
2020-Dec-11 Fri
| 1.44
| 1.455
| 1.42
| 1.43
| ###
| 201,774
| ###
| 32.0
| ### |
2020-Dec-10 Thu
| 1.46
| 1.46
| 1.43
| 1.43
| ###
| ###
| -2.1
| 28.4
| ### |
2020-Dec-09 Wed
| ###
| ###
| 1.46
| 1.47
| 251,152
| 371,077
| -1.7
| 28.8
| 66.8 |
2020-Dec-08 Tue
| 1.48
| 1.49
| 1.46
| 1.49
| 387,873
| ###
| 0.7
| 74.6
| 67.7 |
2020-Dec-07 Mon
| 1.46
| 1.5
| 1.45
| 1.45
| ###
| ###
| -0.7
| ###
| ### |
2020-Dec-04 Fri
| 1.445
| 1.475
| 1.41
| 1.44
| ###
| 412,077
| -0.3
| ###
| 65.5 |
2020-Dec-03 Thu
| ###
| 1.44
| ###
| 1.41
| ###
| 393,089
| -1.7
| 24.2
| ### |
2020-Dec-02 Wed
| 1.42
| 1.46
| 1.41
| 1.42
| ###
| 428,871
| ###
| 70.3
| 64.5 |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
| 241,657
| ###
| ###
| 63.3
| ### |
2020-Nov-30 Mon
| ###
| 1.42
| ###
| ###
| 339,784
| ###
| ###
| 77.0
| ### |
2020-Nov-27 Fri
| 1.42
| 1.42
| ###
| ###
| ###
| 346,923
| ###
| ###
| ### |
2020-Nov-26 Thu
| 1.41
| 1.43
| ###
| 1.425
| ###
| ###
| ###
| ###
| 64.8 |
2020-Nov-25 Wed
| 1.45
| 1.48
| 1.4
| 1.425
| 219,979
| ###
| -1.7
| ###
| 64.8 |
2020-Nov-24 Tue
| 1.455
| 1.54
| 1.43
| 1.44
| 744,425
| 1,105,471
| ###
| 35.7
| 65.5 |
2020-Nov-23 Mon
| 1.46
| 1.47
| 1.45
| 1.455
| ###
| ###
| -0.3
| ###
| ### |
2020-Nov-20 Fri
| 1.42
| 1.48
| 1.4
| 1.425
| 530,588
| 764,046
| 0.4
| 67.4
| 64.8 |
2020-Nov-19 Thu
| 1.41
| 1.445
| 1.41
| 1.41
| 255,159
| ###
| ###
| ###
| ### |
2020-Nov-18 Wed
| ###
| 1.45
| ###
| 1.41
| ###
| 1,054,383
| 2.9
| 88.9
| ### |
2020-Nov-17 Tue
| ###
| 1.375
| ###
| ###
| 495,423
| 670,059
| ###
| ###
| 62.0 |
2020-Nov-16 Mon
| 1.375
| ###
| 1.355
| ###
| 34,355
| 46,980
| -0.7
| 15.1
| 62.0 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
| 228,987
| 310,277
| -3.6
| 11.0
| 60.5 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
| 685,825
| ###
| 3.8
| 91.3
| 62.3 |
2020-Nov-11 Wed
| ###
| ###
| 1.29
| ###
| 799,151
| 1,058,875
| ###
| 77.2
| ### |
2020-Nov-10 Tue
| ###
| 1.325
| 1.26
| 1.27
| 1,495,128
| 1,932,452
| -2.7
| ###
| 57.7 |
2020-Nov-09 Mon
| 1.285
| ###
| 1.275
| 1.275
| 842,942
| ###
| -0.8
| 23.8
| 58.0 |
2020-Nov-06 Fri
| 1.27
| ###
| 1.247
| 1.26
| 359,029
| 458,121
| -0.8
| ###
| 57.3 |
2020-Nov-05 Thu
| ###
| ###
| 1.23
| 1.26
| 1,567,070
| 1,990,178
| -3.1
| ###
| 57.3 |
2020-Nov-04 Wed
| 1.25
| 1.26
| ###
| 1.24
| ###
| 481,246
| ###
| ###
| ### |
2020-Nov-03 Tue
| 1.2
| 1.25
| 1.2
| 1.22
| 1,173,521
| ###
| ###
| 72.1
| 55.5 |
2020-Nov-02 Mon
| 1.245
| 1.245
| ###
| 1.185
| ###
| ###
| ###
| 19.8
| ### |
2020-Oct-30 Fri
| 1.245
| 1.275
| ###
| 1.25
| 1,278,955
| 1,605,088
| ###
| 78.6
| 56.8 |
2020-Oct-29 Thu
| 1.23
| ###
| 1.21
| 1.24
| 1,035,479
| ###
| ###
| 70.4
| ### |
2020-Oct-28 Wed
| 1.24
| 1.29
| 1.23
| ###
| ###
| ###
| ###
| 78.4
| 57.5 |
2020-Oct-27 Tue
| ###
| 1.28
| 1.22
| 1.24
| ###
| 1,566,671
| -2.0
| ###
| ### |
2020-Oct-26 Mon
| 1.325
| ###
| 1.255
| 1.26
| ###
| ###
| ###
| 15.3
| 57.3 |
2020-Oct-23 Fri
| ###
| ###
| ###
| 1.325
| ###
| ###
| -2.6
| ###
| 60.2 |
2020-Oct-22 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -1.5
| 28.4
| 60.5 |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
| 2,129,670
| ###
| -0.7
| 32.7
| ### |
2020-Oct-20 Tue
| ###
| 1.4
| ###
| ###
| 890,376
| ###
| ###
| ###
| 61.8 |
2020-Oct-19 Mon
| 1.41
| 1.43
| ###
| ###
| 1,089,077
| 1,530,153
| -2.1
| 23.2
| 62.7 |
2020-Oct-16 Fri
| ###
| ###
| ###
| 1.4
| ###
| 4,204,028
| 2.9
| 85.3
| ### |
2020-Oct-15 Thu
| 1.45
| 1.45
| ###
| ###
| 765,076
| 1,092,145
| ###
| ###
| ### |
2020-Oct-14 Wed
| 1.54
| 1.54
| 1.48
| 1.485
| 1,763,154
| ###
| -3.6
| 12.0
| 67.5 |
2020-Oct-13 Tue
| 1.545
| 1.55
| 1.49
| 1.54
| 595,772
| 905,573
| -0.3
| ###
| 70.0 |
2020-Oct-12 Mon
| ###
| ###
| ###
| 1.51
| 1,656,357
| 2,434,844
| ###
| ###
| ### |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2020-Oct-06 Tue
| 1.55
| ###
| 1.5
| ###
| 361,176
| 560,725
| ###
| ###
| ### |
2020-Oct-05 Mon
| ###
| 1.52
| ###
| 1.5
| ###
| ###
| ###
| 97.6
| ### |
2020-Oct-02 Fri
| ###
| ###
| 1.27
| ###
| 283,725
| 368,842
| ###
| ###
| ### |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 63.5
| ### |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
| 161,944
| 212,956
| -1.9
| 32.4
| 59.3 |
2020-Sep-29 Tue
| ###
| ###
| 1.29
| 1.325
| 378,447
| 499,550
| 1.9
| ###
| 60.2 |
2020-Sep-28 Mon
| ###
| ###
| 1.27
| 1.29
| ###
| ###
| ###
| ###
| ### |
2020-Sep-25 Fri
| 1.27
| ###
| 1.27
| 1.28
| ###
| ###
| 0.8
| 68.6
| ### |
2020-Sep-24 Thu
| ###
| ###
| 1.27
| 1.28
| ###
| ###
| -5.2
| 11.4
| ### |
2020-Sep-23 Wed
| ###
| 1.4
| ###
| ###
| 361,078
| 486,552
| ###
| 91.9
| 61.8 |
2020-Sep-22 Tue
| ###
| ###
| 1.27
| 1.285
| 250,745
| ###
| -1.2
| ###
| ### |
2020-Sep-21 Mon
| ###
| ###
| 1.25
| 1.29
| ###
| ###
| 2.0
| 85.7
| ### |
2020-Sep-18 Fri
| ###
| 1.25
| ###
| 1.23
| 601,455
| ###
| 5.1
| 89.3
| ### |
2020-Sep-17 Thu
| ###
| 1.2
| ###
| 1.185
| ###
| ###
| 7.7
| ###
| ### |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
| 232,250
| ###
| ###
| 70.2
| 50.0 |
2020-Sep-15 Tue
| ###
| ###
| ###
| ###
| ###
| 144,557
| ###
| 78.0
| 49.5 |
2020-Sep-14 Mon
| ###
| ###
| ###
| ###
| 36,441
| ###
| -0.9
| 31.2
| ### |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 1.9
| ###
| ### |
2020-Sep-10 Thu
| 1.085
| 1.085
| ###
| ###
| 47,845
| ###
| ###
| 24.2
| ### |
2020-Sep-09 Wed
| ###
| ###
| ###
| ###
| 76,652
| ###
| 1.9
| 83.0
| ### |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
| 750,758
| 814,572
| ###
| ###
| ### |
2020-Sep-07 Mon
| ###
| ###
| ###
| ###
| 142,470
| ###
| 1.0
| ###
| ### |
2020-Sep-04 Fri
| ###
| ###
| 1.045
| ###
| ###
| 329,640
| -1.9
| 21.8
| ### |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
| 117,474
| ###
| 1.0
| ###
| ### |
2020-Sep-02 Wed
| 1.085
| ###
| 1.045
| ###
| 197,955
| ###
| -1.4
| 28.5
| ### |
2020-Sep-01 Tue
| ###
| 1.075
| ###
| ###
| ###
| ###
| ###
| ###
| 47.7 |
2020-Aug-31 Mon
| ###
| ###
| 1.045
| ###
| 394,787
| ###
| -2.8
| 18.6
| 47.7 |
2020-Aug-28 Fri
| ###
| ###
| ###
| 1.075
| 110,944
| ###
| -1.4
| 29.6
| ### |
2020-Aug-27 Thu
| ###
| ###
| ###
| ###
| ###
| 384,057
| -6.1
| ###
| ### |
2020-Aug-26 Wed
| 1.045
| ###
| ###
| 1.085
| 280,059
| ###
| 3.8
| 91.0
| 49.3 |
2020-Aug-25 Tue
| ###
| ###
| ###
| 1.045
| ###
| 189,584
| ###
| ###
| 47.5 |
2020-Aug-24 Mon
| 1.025
| ###
| 1
| ###
| 395,744
| ###
| ###
| ###
| 47.7 |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
| ###
| 171,621
| ###
| ###
| ### |
2020-Aug-20 Thu
| 1.045
| ###
| ###
| 1.025
| ###
| ###
| ###
| 24.8
| ### |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
| 72,847
| ###
| -1.4
| 29.5
| ### |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -0.5
| 31.1
| 47.0 |
2020-Aug-17 Mon
| ###
| 1.045
| ###
| ###
| ###
| ###
| ###
| ###
| 46.8 |
2020-Aug-14 Fri
| ###
| ###
| ###
| 1.025
| 88,421
| 90,852
| ###
| ###
| ### |
2020-Aug-13 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 31.3
| 46.8 |
2020-Aug-12 Wed
| 1.055
| ###
| ###
| ###
| 102,657
| ###
| ###
| ###
| 47.0 |
2020-Aug-11 Tue
| ###
| ###
| ###
| 1.075
| 93,884
| 100,455
| ###
| ###
| ### |
2020-Aug-10 Mon
| 1.045
| ###
| 1.025
| ###
| 74,773
| 77,950
| ###
| ###
| ### |
2020-Aug-07 Fri
| 1.075
| 1.085
| ###
| ###
| ###
| ###
| -2.3
| ###
| 47.7 |
2020-Aug-06 Thu
| ###
| ###
| 1.055
| 1.055
| ###
| ###
| -0.5
| 30.3
| 48.0 |
|
Enhanced    Basic Format Daily Prices for FDV    Bottom  |
Basic Prices for FDV
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2021-01-26 00:12:18 thru 2021-01-26 00:12:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|