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 -0.044 |
2023-Jan-27 Fri
| 0.8
| 0.82
| 0.8
| 0.82
| 58,157
| ###
| ###
| 87.7
| ### |
2023-Jan-25 Wed
| 0.785
| 0.8
| 0.785
| 0.79
| ###
| 23,641
| ###
| ###
| -18.0 |
2023-Jan-24 Tue
| ###
| 0.8
| 0.785
| 0.785
| 56,957
| ###
| -1.3
| 25.7
| ### |
2023-Jan-23 Mon
| 0.785
| 0.8
| 0.78
| 0.8
| ###
| 57,857
| ###
| ###
| ### |
2023-Jan-20 Fri
| 0.8
| 0.8
| 0.79
| 0.8
| 99,387
| ###
| ###
| ###
| ### |
2023-Jan-19 Thu
| 0.77
| 0.82
| 0.77
| 0.81
| 177,477
| ###
| ###
| ###
| ### |
2023-Jan-18 Wed
| 0.76
| 0.8
| 0.755
| 0.79
| ###
| 85,087
| 3.9
| 91.7
| -18.0 |
2023-Jan-17 Tue
| 0.72
| ###
| 0.72
| ###
| 281,152
| ###
| 6.3
| 96.0
| ### |
2023-Jan-16 Mon
| ###
| 0.71
| ###
| 0.71
| 250,941
| 176,286
| ###
| 72.6
| ### |
2023-Jan-13 Fri
| ###
| 0.71
| 0.7
| ###
| 299,056
| ###
| ###
| 65.4
| -16.0 |
2023-Jan-12 Thu
| 0.71
| 0.71
| 0.7
| ###
| 135,026
| ###
| ###
| ###
| -16.0 |
2023-Jan-11 Wed
| 0.7
| 0.71
| ###
| 0.71
| 166,570
| ###
| 1.4
| ###
| ### |
2023-Jan-10 Tue
| 0.71
| 0.71
| ###
| ###
| 156,573
| ###
| ###
| ###
| -16.0 |
2023-Jan-09 Mon
| ###
| 0.71
| ###
| 0.71
| ###
| 139,346
| 2.2
| ###
| ### |
2023-Jan-06 Fri
| ###
| 0.7
| ###
| 0.7
| 267,855
| 186,159
| ###
| 66.7
| ### |
2023-Jan-05 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Jan-04 Wed
| 0.685
| 0.7
| 0.675
| ###
| 193,185
| ###
| ###
| ###
| -15.5 |
2023-Jan-03 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -1.4
| ###
| -15.5 |
2022-Dec-30 Fri
| 0.675
| ###
| ###
| ###
| ###
| ###
| 0.7
| 70.1
| -15.5 |
2022-Dec-29 Thu
| ###
| ###
| 0.675
| ###
| ###
| 54,788
| ###
| 73.1
| -15.5 |
2022-Dec-28 Wed
| 0.675
| ###
| 0.675
| ###
| ###
| 18,777
| 0.7
| 82.1
| -15.5 |
2022-Dec-23 Fri
| ###
| ###
| 0.675
| 0.685
| ###
| 112,453
| ###
| 78.6
| -15.6 |
2022-Dec-22 Thu
| ###
| ###
| ###
| ###
| 126,321
| ###
| ###
| ###
| -15.5 |
2022-Dec-21 Wed
| 0.685
| ###
| ###
| ###
| 34,159
| 23,228
| ###
| 25.8
| -15.5 |
2022-Dec-20 Tue
| ###
| 0.7
| ###
| ###
| 1,006,222
| ###
| 1.5
| 88.4
| ### |
2022-Dec-19 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 3.8
| ###
| ### |
2022-Dec-16 Fri
| 0.675
| 0.7
| ###
| ###
| 543,152
| 369,343
| -2.2
| 17.6
| ### |
2022-Dec-15 Thu
| ###
| ###
| 0.675
| ###
| 160,076
| 109,251
| -1.4
| ###
| -15.5 |
2022-Dec-14 Wed
| 0.7
| ###
| ###
| ###
| 67,056
| ###
| -2.9
| 16.6
| -15.5 |
2022-Dec-13 Tue
| 0.7
| 0.71
| ###
| ###
| ###
| 174,342
| -1.4
| ###
| ### |
2022-Dec-12 Mon
| 0.71
| 0.72
| 0.7
| ###
| 205,143
| 145,651
| ###
| 40.2
| -16.0 |
2022-Dec-09 Fri
| ###
| 0.73
| 0.7
| 0.71
| 440,650
| ###
| ###
| ###
| ### |
2022-Dec-08 Thu
| 0.72
| 0.72
| 0.71
| 0.71
| ###
| ###
| -1.4
| ###
| ### |
2022-Dec-07 Wed
| 0.75
| 0.75
| ###
| 0.71
| 58,676
| 42,686
| ###
| ###
| ### |
2022-Dec-06 Tue
| 0.73
| 0.745
| 0.72
| 0.745
| ###
| ###
| 2.1
| 88.3
| ### |
2022-Dec-05 Mon
| 0.74
| 0.745
| 0.73
| 0.73
| 45,451
| 33,520
| -1.4
| ###
| ### |
2022-Dec-02 Fri
| 0.75
| 0.75
| 0.725
| 0.74
| 39,857
| ###
| ###
| ###
| -16.8 |
2022-Dec-01 Thu
| 0.75
| 0.79
| 0.74
| 0.75
| ###
| 196,224
| ###
| 68.1
| -17.0 |
2022-Nov-30 Wed
| 0.75
| 0.75
| 0.725
| 0.75
| 492,744
| ###
| ###
| 60.7
| -17.0 |
2022-Nov-29 Tue
| 0.74
| 0.775
| ###
| 0.75
| 200,448
| ###
| 1.4
| 81.6
| -17.0 |
2022-Nov-28 Mon
| 0.74
| 0.75
| 0.725
| 0.745
| 158,240
| ###
| 0.7
| 80.9
| ### |
2022-Nov-25 Fri
| 0.71
| 0.725
| ###
| 0.725
| ###
| ###
| ###
| ###
| -16.5 |
2022-Nov-24 Thu
| 0.725
| 0.725
| ###
| ###
| 189,273
| ###
| -2.8
| ###
| -16.0 |
2022-Nov-23 Wed
| 0.73
| 0.73
| 0.71
| 0.71
| 123,585
| 88,981
| -2.7
| ###
| ### |
2022-Nov-22 Tue
| 0.73
| ###
| ###
| 0.73
| 40,143
| ###
| ###
| 70.9
| ### |
2022-Nov-21 Mon
| 0.75
| 0.75
| ###
| 0.73
| 123,325
| ###
| ###
| 22.7
| ### |
2022-Nov-18 Fri
| 0.755
| 0.77
| ###
| ###
| ###
| ###
| -2.6
| ###
| -16.7 |
2022-Nov-17 Thu
| 0.78
| 0.785
| 0.75
| 0.755
| ###
| 324,423
| ###
| 15.0
| ### |
2022-Nov-16 Wed
| 0.745
| 0.8
| ###
| 0.8
| ###
| ###
| 7.4
| 95.8
| ### |
2022-Nov-15 Tue
| 0.71
| 0.75
| 0.71
| 0.745
| 196,250
| ###
| ###
| ###
| ### |
2022-Nov-14 Mon
| 0.74
| 0.74
| ###
| 0.71
| 409,147
| ###
| -4.1
| 13.4
| ### |
2022-Nov-11 Fri
| ###
| 0.74
| ###
| 0.74
| ###
| 455,686
| 8.8
| 97.3
| -16.8 |
2022-Nov-10 Thu
| ###
| 0.7
| ###
| ###
| ###
| ###
| -3.6
| 13.2
| ### |
2022-Nov-09 Wed
| 0.72
| 0.72
| ###
| ###
| 132,980
| 93,750
| ###
| ###
| ### |
2022-Nov-08 Tue
| 0.74
| 0.74
| 0.7
| 0.71
| ###
| ###
| -4.1
| 12.1
| ### |
2022-Nov-07 Mon
| 0.725
| ###
| 0.72
| ###
| ###
| 222,227
| 1.4
| 80.5
| -16.7 |
2022-Nov-04 Fri
| 0.725
| 0.74
| 0.72
| 0.73
| 601,025
| 438,748
| ###
| 67.5
| ### |
2022-Nov-03 Thu
| 0.72
| 0.75
| ###
| 0.725
| 499,781
| ###
| ###
| 74.9
| -16.5 |
2022-Nov-02 Wed
| 0.73
| 0.73
| 0.7
| 0.73
| 108,928
| 77,883
| ###
| ###
| ### |
2022-Nov-01 Tue
| 0.72
| 0.73
| 0.7
| 0.73
| ###
| ###
| 1.4
| 69.6
| ### |
2022-Oct-31 Mon
| 0.725
| ###
| ###
| 0.7
| ###
| ###
| -3.4
| 17.9
| ### |
2022-Oct-28 Fri
| ###
| ###
| 0.72
| 0.725
| 225,788
| ###
| ###
| 33.8
| -16.5 |
2022-Oct-27 Thu
| ###
| 0.775
| ###
| ###
| ###
| 94,422
| -3.9
| ###
| -16.7 |
2022-Oct-26 Wed
| 0.74
| 0.77
| 0.73
| 0.77
| ###
| 385,977
| 4.1
| ###
| -17.5 |
2022-Oct-25 Tue
| 0.7
| 0.72
| 0.6975
| ###
| 344,556
| ###
| 2.1
| ###
| -16.3 |
2022-Oct-24 Mon
| ###
| 0.73
| ###
| ###
| ###
| ###
| ###
| ###
| -15.8 |
2022-Oct-21 Fri
| 0.72
| 0.72
| ###
| ###
| 214,146
| 150,972
| ###
| ###
| ### |
2022-Oct-20 Thu
| ###
| 0.73
| ###
| ###
| 57,224
| 41,058
| ###
| 79.0
| -16.3 |
2022-Oct-19 Wed
| 0.75
| 0.755
| ###
| 0.74
| ###
| 73,723
| ###
| 23.3
| -16.8 |
2022-Oct-18 Tue
| 0.75
| 0.77
| ###
| 0.75
| ###
| ###
| ###
| ###
| -17.0 |
2022-Oct-17 Mon
| ###
| 0.745
| ###
| 0.745
| ###
| 76,350
| ###
| ###
| ### |
2022-Oct-14 Fri
| 0.675
| 0.725
| 0.675
| 0.72
| 138,081
| 96,656
| ###
| 96.6
| ### |
2022-Oct-13 Thu
| 0.655
| ###
| 0.655
| ###
| 249,770
| 167,970
| ###
| 85.3
| -15.2 |
2022-Oct-12 Wed
| ###
| ###
| ###
| 0.655
| 954,329
| ###
| ###
| 29.3
| ### |
2022-Oct-11 Tue
| ###
| 0.675
| ###
| ###
| ###
| 200,979
| 0.8
| ###
| -15.2 |
2022-Oct-10 Mon
| ###
| ###
| ###
| ###
| 216,970
| ###
| 2.3
| 89.0
| -15.5 |
2022-Oct-07 Fri
| ###
| 0.675
| 0.655
| 0.675
| ###
| ###
| 2.3
| ###
| ### |
2022-Oct-06 Thu
| ###
| 0.6775
| ###
| ###
| 880,853
| ###
| 0.8
| ###
| -15.2 |
2022-Oct-05 Wed
| ###
| ###
| 0.655
| ###
| 828,575
| 553,073
| -0.8
| ###
| ### |
2022-Oct-04 Tue
| 0.625
| ###
| 0.625
| ###
| ###
| 316,588
| ###
| 94.3
| -15.2 |
2022-Oct-03 Mon
| ###
| ###
| ###
| 0.625
| ###
| 93,849
| -3.8
| ###
| -14.2 |
2022-Sep-30 Fri
| ###
| ###
| 0.625
| ###
| 381,159
| 241,083
| -0.8
| ###
| ### |
2022-Sep-29 Thu
| ###
| 0.655
| 0.6275
| ###
| 779,376
| 499,774
| ###
| ###
| -14.5 |
2022-Sep-28 Wed
| ###
| ###
| ###
| ###
| 405,785
| 257,673
| ###
| ###
| ### |
2022-Sep-27 Tue
| ###
| ###
| ###
| ###
| 523,444
| ###
| ###
| 26.0
| -14.8 |
2022-Sep-26 Mon
| ###
| 0.685
| 0.655
| ###
| 439,875
| ###
| -2.9
| ###
| ### |
2022-Sep-23 Fri
| 0.71
| 0.71
| 0.685
| 0.685
| ###
| 370,742
| -3.5
| ###
| -15.6 |
2022-Sep-21 Wed
| 0.755
| 0.755
| ###
| ###
| ###
| 571,372
| ###
| 8.0
| -16.3 |
2022-Sep-20 Tue
| 0.785
| 0.7925
| 0.755
| 0.76
| ###
| 181,072
| -3.2
| ###
| -17.3 |
2022-Sep-19 Mon
| 0.8
| 0.8
| 0.78
| 0.785
| ###
| ###
| -1.9
| 33.4
| ### |
2022-Sep-16 Fri
| ###
| 0.8
| 0.78
| 0.8
| 245,874
| 194,240
| 0.6
| 79.5
| ### |
2022-Sep-15 Thu
| 0.82
| 0.825
| ###
| 0.8
| ###
| ###
| ###
| 18.5
| ### |
2022-Sep-14 Wed
| 0.8
| 0.85
| 0.775
| 0.8
| ###
| 193,751
| ###
| 59.5
| ### |
2022-Sep-13 Tue
| 0.83
| ###
| ###
| ###
| 61,957
| ###
| ###
| ###
| -19.0 |
2022-Sep-12 Mon
| ###
| 0.845
| ###
| 0.83
| ###
| 65,086
| ###
| 37.8
| ### |
2022-Sep-09 Fri
| 0.82
| 0.845
| ###
| 0.84
| ###
| 158,980
| ###
| ###
| ### |
2022-Sep-08 Thu
| 0.82
| 0.82
| ###
| 0.81
| 30,178
| ###
| -1.2
| 23.6
| ### |
2022-Sep-07 Wed
| 0.83
| 0.83
| 0.79
| 0.82
| ###
| ###
| ###
| 33.8
| ### |
2022-Sep-06 Tue
| 0.84
| 0.845
| 0.82
| 0.845
| 111,124
| ###
| ###
| ###
| -19.2 |
2022-Sep-05 Mon
| 0.85
| 0.85
| 0.83
| 0.84
| ###
| 49,529
| -1.2
| ###
| ### |
2022-Sep-02 Fri
| 0.85
| ###
| 0.83
| 0.85
| 164,883
| ###
| ###
| ###
| -19.3 |
2022-Sep-01 Thu
| 0.86
| 0.86
| 0.845
| 0.85
| ###
| 330,944
| ###
| 38.9
| -19.3 |
2022-Aug-31 Wed
| ###
| ###
| 0.85
| 0.85
| ###
| 240,142
| -5.6
| 6.2
| -19.3 |
2022-Aug-30 Tue
| 0.885
| 0.885
| 0.87
| 0.875
| ###
| ###
| ###
| ###
| ### |
2022-Aug-29 Mon
| 0.88
| 0.89
| 0.85
| 0.89
| 262,141
| ###
| ###
| 79.0
| -20.2 |
2022-Aug-26 Fri
| 0.87
| 0.8975
| ###
| 0.87
| 275,451
| 242,741
| ###
| 66.9
| -19.8 |
2022-Aug-25 Thu
| 0.84
| 0.89
| 0.83
| 0.86
| ###
| 301,571
| 2.4
| ###
| -19.5 |
2022-Aug-24 Wed
| 0.86
| 0.86
| 0.82
| 0.825
| ###
| 310,353
| -4.1
| ###
| -18.8 |
2022-Aug-23 Tue
| 0.925
| ###
| 0.8575
| 0.86
| ###
| ###
| -7.0
| ###
| -19.5 |
2022-Aug-22 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 12.9
| ### |
2022-Aug-19 Fri
| ###
| ###
| ###
| ###
| 174,886
| 170,076
| ###
| ###
| ### |
2022-Aug-18 Thu
| ###
| ###
| 0.945
| ###
| ###
| 168,970
| 4.7
| 93.8
| ### |
2022-Aug-17 Wed
| ###
| ###
| ###
| ###
| 48,324
| ###
| ###
| ###
| -22.3 |
2022-Aug-16 Tue
| ###
| ###
| ###
| ###
| 125,177
| ###
| -3.4
| 17.5
| -22.3 |
2022-Aug-15 Mon
| ###
| 1.085
| ###
| ###
| ###
| ###
| 2.6
| 86.0
| ### |
2022-Aug-12 Fri
| ###
| ###
| ###
| 0.975
| 150,856
| 145,576
| ###
| 36.2
| ### |
2022-Aug-11 Thu
| ###
| ###
| ###
| ###
| ###
| 134,679
| 4.3
| 88.3
| -22.3 |
2022-Aug-10 Wed
| ###
| ###
| ###
| ###
| 35,559
| ###
| ###
| ###
| ### |
2022-Aug-09 Tue
| 0.975
| 0.975
| 0.955
| ###
| ###
| ###
| -1.0
| ###
| ### |
2022-Aug-08 Mon
| ###
| 0.975
| ###
| 0.975
| 138,154
| ###
| ###
| ###
| ### |
|
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 2023-01-31 01:22:35 thru 2023-01-31 01:22:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|