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
| 0.185
| ###
| 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 -0.02 |
2025-Jul-25 Fri
| ###
| ###
| 0.325
| 0.325
| 41,540
| ###
| ###
| ###
| -16.3 |
2025-Jul-24 Thu
| 0.325
| 0.345
| 0.325
| ###
| 133,471
| ###
| ###
| 89.8
| ### |
2025-Jul-23 Wed
| ###
| ###
| ###
| ###
| 134,525
| 43,384
| 3.1
| ###
| -16.5 |
2025-Jul-22 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 20.4
| -15.8 |
2025-Jul-21 Mon
| ###
| ###
| ###
| ###
| ###
| 17,259
| ###
| ###
| -15.8 |
2025-Jul-18 Fri
| ###
| ###
| ###
| ###
| 218,440
| 70,446
| ###
| ###
| -16.8 |
2025-Jul-17 Thu
| ###
| ###
| ###
| ###
| 269,684
| 87,647
| -11.4
| ###
| -15.5 |
2025-Jul-16 Wed
| ###
| ###
| 0.29
| ###
| ###
| ###
| 15.3
| 98.3
| ### |
2025-Jul-15 Tue
| 0.28
| ###
| 0.28
| ###
| ###
| 74,049
| 8.9
| 94.8
| -15.3 |
2025-Jul-14 Mon
| 0.27
| 0.28
| 0.26
| 0.28
| 107,070
| ###
| ###
| 86.8
| ### |
2025-Jul-11 Fri
| 0.24
| 0.27
| 0.24
| 0.27
| ###
| 98,153
| ###
| 97.1
| -13.5 |
2025-Jul-10 Thu
| 0.24
| 0.25
| 0.24
| 0.25
| ###
| 79,257
| ###
| 90.0
| -12.5 |
2025-Jul-09 Wed
| 0.23
| 0.26
| 0.225
| 0.25
| ###
| ###
| ###
| ###
| -12.5 |
2025-Jul-08 Tue
| 0.22
| 0.24
| 0.22
| ###
| ###
| 128,481
| ###
| 94.6
| -11.8 |
2025-Jul-07 Mon
| 0.22
| 0.24
| 0.22
| 0.23
| 513,558
| ###
| 4.5
| ###
| -11.5 |
2025-Jul-04 Fri
| 0.225
| 0.24
| ###
| 0.23
| ###
| ###
| 2.2
| 83.3
| -11.5 |
2025-Jul-03 Thu
| 0.21
| 0.24
| 0.21
| 0.225
| 305,484
| ###
| 7.1
| 93.2
| -11.3 |
2025-Jul-02 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| ###
| 3,844
| ###
| 64.9
| -10.5 |
2025-Jul-01 Tue
| 0.21
| 0.21
| ###
| 0.21
| ###
| 3,340
| ###
| ###
| -10.5 |
2025-Jun-30 Mon
| ###
| 0.21
| ###
| 0.21
| 1,520,088
| ###
| ###
| ###
| -10.5 |
2025-Jun-27 Fri
| 0.21
| ###
| 0.2
| 0.21
| ###
| 75,273
| ###
| 64.4
| -10.5 |
2025-Jun-26 Thu
| ###
| 0.225
| 0.2
| 0.225
| ###
| ###
| 9.8
| ###
| -11.3 |
2025-Jun-25 Wed
| 0.21
| 0.22
| 0.2
| 0.21
| 1,037,677
| ###
| ###
| 69.0
| -10.5 |
2025-Jun-24 Tue
| ###
| ###
| ###
| ###
| 502,282
| 100,456
| 5.1
| ###
| -10.3 |
2025-Jun-23 Mon
| 0.2
| 0.21
| ###
| 0.2
| ###
| ###
| ###
| 78.4
| ### |
2025-Jun-20 Fri
| 0.21
| ###
| ###
| 0.21
| 265,673
| ###
| ###
| 67.6
| -10.5 |
2025-Jun-19 Thu
| 0.225
| 0.225
| 0.21
| 0.22
| ###
| 49,842
| -2.2
| 23.7
| ### |
2025-Jun-18 Wed
| ###
| 0.225
| 0.21
| 0.225
| 290,488
| 63,181
| 4.7
| 90.7
| -11.3 |
2025-Jun-17 Tue
| ###
| 0.225
| ###
| 0.22
| 105,887
| ###
| 2.3
| 84.2
| ### |
2025-Jun-16 Mon
| ###
| 0.22
| ###
| 0.22
| 48,020
| 10,444
| 2.3
| ###
| ### |
2025-Jun-13 Fri
| ###
| 0.23
| 0.21
| 0.23
| 321,186
| ###
| 7.0
| 94.7
| -11.5 |
2025-Jun-12 Thu
| ###
| ###
| 0.2125
| ###
| 475,256
| 101,585
| ###
| ###
| -10.8 |
2025-Jun-11 Wed
| 0.225
| 0.23
| ###
| ###
| 80,953
| ###
| -4.4
| ###
| -10.8 |
2025-Jun-10 Tue
| 0.23
| 0.23
| 0.21
| ###
| ###
| 116,951
| -6.5
| 7.8
| -10.8 |
2025-Jun-06 Fri
| 0.225
| 0.23
| 0.225
| 0.23
| 45,525
| 10,356
| 2.2
| 85.3
| -11.5 |
2025-Jun-05 Thu
| ###
| ###
| 0.22
| 0.23
| ###
| 62,248
| -2.1
| 19.4
| -11.5 |
2025-Jun-04 Wed
| 0.21
| 0.245
| 0.21
| 0.24
| 1,571,470
| ###
| 14.3
| ###
| ### |
2025-Jun-03 Tue
| ###
| ###
| 0.185
| 0.2
| 2,265,275
| 509,686
| -24.5
| 0.4
| ### |
2025-Jun-02 Mon
| ###
| ###
| 0.26
| ###
| 367,925
| 96,580
| ###
| ###
| -13.3 |
2025-May-30 Fri
| 0.26
| ###
| 0.26
| ###
| ###
| ###
| 1.9
| 79.5
| -13.3 |
2025-May-29 Thu
| 0.26
| ###
| 0.26
| ###
| 42,353
| ###
| 1.9
| ###
| -13.3 |
2025-May-28 Wed
| ###
| 0.275
| 0.26
| ###
| 161,248
| ###
| ###
| ###
| -13.3 |
2025-May-27 Tue
| 0.26
| 0.2625
| 0.26
| 0.26
| 97,074
| ###
| ###
| 69.2
| ### |
2025-May-26 Mon
| ###
| ###
| 0.26
| ###
| ###
| ###
| ###
| 69.4
| -13.3 |
2025-May-23 Fri
| 0.255
| ###
| 0.255
| 0.2625
| ###
| 355,481
| 2.9
| 85.1
| -13.1 |
2025-May-22 Thu
| ###
| ###
| 0.255
| 0.255
| ###
| ###
| -3.8
| ###
| -12.8 |
2025-May-21 Wed
| 0.26
| ###
| 0.2575
| ###
| ###
| 26,646
| 1.9
| 83.8
| -13.3 |
2025-May-20 Tue
| 0.26
| ###
| 0.26
| 0.26
| ###
| 54,389
| ###
| 65.3
| ### |
2025-May-19 Mon
| 0.27
| 0.27
| 0.26
| ###
| 372,644
| 98,750
| -1.9
| 29.6
| -13.3 |
2025-May-16 Fri
| ###
| 0.27
| ###
| 0.27
| ###
| 81,346
| 1.9
| 78.6
| -13.5 |
2025-May-15 Thu
| 0.255
| 0.275
| 0.255
| 0.26
| ###
| ###
| ###
| 85.1
| ### |
2025-May-14 Wed
| 0.27
| 0.27
| 0.25
| 0.25
| ###
| 36,923
| ###
| ###
| -12.5 |
2025-May-13 Tue
| 0.245
| 0.27
| 0.245
| 0.26
| ###
| ###
| 6.1
| 94.1
| ### |
2025-May-12 Mon
| 0.26
| 0.26
| 0.245
| 0.245
| ###
| ###
| ###
| 8.7
| -12.3 |
2025-May-09 Fri
| 0.26
| 0.27
| 0.26
| 0.26
| ###
| ###
| ###
| 64.1
| ### |
2025-May-08 Thu
| 0.26
| ###
| 0.26
| 0.26
| 27,150
| 7,126
| ###
| 60.1
| ### |
2025-May-07 Wed
| 0.26
| 0.26
| 0.25
| 0.25
| 113,522
| 28,948
| -3.8
| 11.1
| -12.5 |
2025-May-06 Tue
| 0.27
| 0.27
| 0.26
| 0.26
| ###
| 6,455
| ###
| ###
| ### |
2025-May-05 Mon
| 0.28
| 0.28
| 0.27
| 0.275
| 213,657
| 58,755
| -1.8
| ###
| -13.8 |
2025-May-02 Fri
| 0.275
| 0.28
| 0.275
| 0.275
| ###
| ###
| ###
| ###
| -13.8 |
2025-May-01 Thu
| 0.29
| ###
| 0.28
| ###
| ###
| ###
| 1.7
| 80.7
| -14.8 |
2025-Apr-30 Wed
| 0.285
| ###
| 0.28
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Apr-29 Tue
| 0.27
| ###
| 0.27
| 0.28
| 367,278
| 104,674
| ###
| 85.9
| ### |
2025-Apr-28 Mon
| 0.28
| 0.29
| 0.27
| 0.285
| ###
| 59,220
| 1.8
| 84.3
| -14.3 |
2025-Apr-24 Thu
| 0.255
| 0.28
| 0.255
| 0.28
| ###
| ###
| ###
| ###
| ### |
2025-Apr-23 Wed
| ###
| ###
| 0.245
| 0.255
| 43,049
| 10,977
| -3.8
| 15.4
| -12.8 |
2025-Apr-22 Tue
| 0.24
| 0.25
| 0.24
| 0.245
| ###
| 7,586
| 2.1
| 84.8
| -12.3 |
2025-Apr-17 Thu
| ###
| ###
| 0.245
| 0.25
| ###
| ###
| ###
| 7.0
| -12.5 |
2025-Apr-16 Wed
| 0.27
| 0.27
| ###
| ###
| ###
| 21,720
| -1.9
| 21.7
| -13.3 |
2025-Apr-15 Tue
| ###
| 0.2725
| ###
| 0.27
| ###
| 223,841
| 1.9
| 81.1
| -13.5 |
2025-Apr-14 Mon
| 0.27
| 0.27
| ###
| 0.27
| ###
| 60,071
| ###
| 62.5
| -13.5 |
2025-Apr-11 Fri
| 0.26
| 0.27
| 0.255
| ###
| ###
| 56,675
| 1.9
| 72.4
| -13.3 |
2025-Apr-10 Thu
| 0.24
| 0.26
| 0.23
| 0.26
| ###
| 25,176
| ###
| 95.0
| ### |
2025-Apr-09 Wed
| 0.24
| 0.24
| 0.22
| 0.22
| ###
| 43,127
| ###
| ###
| ### |
2025-Apr-08 Tue
| 0.24
| 0.245
| 0.24
| 0.24
| 165,277
| 40,079
| ###
| ###
| ### |
2025-Apr-07 Mon
| 0.255
| 0.255
| 0.245
| 0.2475
| 689,950
| 172,487
| -2.9
| ###
| -12.4 |
2025-Apr-04 Fri
| 0.27
| 0.27
| ###
| ###
| ###
| ###
| -1.9
| 37.3
| -13.3 |
2025-Apr-03 Thu
| 0.28
| 0.285
| 0.27
| 0.285
| 2,281,147
| ###
| 1.8
| ###
| -14.3 |
2025-Apr-02 Wed
| 0.255
| ###
| 0.255
| 0.275
| ###
| 182,984
| 7.8
| 96.4
| -13.8 |
2025-Apr-01 Tue
| 0.255
| 0.255
| 0.255
| 0.255
| 122,372
| ###
| ###
| 73.0
| -12.8 |
2025-Mar-31 Mon
| 0.26
| 0.27
| 0.26
| 0.26
| 59,124
| ###
| ###
| 76.2
| ### |
2025-Mar-28 Fri
| 0.24
| 0.26
| 0.24
| 0.26
| ###
| ###
| ###
| 95.4
| ### |
2025-Mar-27 Thu
| 0.225
| 0.24
| 0.225
| 0.24
| ###
| 104,158
| ###
| 95.6
| ### |
2025-Mar-26 Wed
| 0.22
| 0.225
| 0.22
| 0.225
| 19,840
| ###
| 2.3
| 82.8
| -11.3 |
2025-Mar-25 Tue
| 0.21
| 0.22
| 0.21
| 0.22
| 206,229
| ###
| ###
| ###
| ### |
2025-Mar-24 Mon
| ###
| 0.22
| ###
| 0.2175
| 196,549
| 42,749
| ###
| 80.0
| -10.9 |
2025-Mar-21 Fri
| ###
| 0.22
| ###
| 0.22
| 40,986
| ###
| 2.3
| 82.9
| ### |
2025-Mar-20 Thu
| ###
| 0.225
| ###
| 0.225
| 132,052
| 29,051
| 4.7
| 89.3
| -11.3 |
2025-Mar-19 Wed
| 0.21
| 0.22
| 0.21
| 0.22
| 295,788
| ###
| ###
| 91.2
| ### |
2025-Mar-18 Tue
| ###
| ###
| ###
| ###
| 679,224
| ###
| 4.9
| ###
| -10.8 |
2025-Mar-17 Mon
| ###
| 0.21
| ###
| ###
| 224,853
| 46,656
| ###
| 63.6
| -10.3 |
2025-Mar-14 Fri
| 0.21
| 0.21
| ###
| ###
| 68,347
| 14,182
| -2.4
| ###
| -10.3 |
2025-Mar-13 Thu
| ###
| ###
| ###
| ###
| 1,656,559
| 347,877
| 4.9
| ###
| -10.8 |
2025-Mar-12 Wed
| 0.21
| ###
| ###
| ###
| 355,572
| 74,670
| -2.4
| 17.6
| -10.3 |
2025-Mar-11 Tue
| 0.22
| 0.22
| ###
| ###
| ###
| 372,853
| ###
| ###
| -10.3 |
2025-Mar-10 Mon
| 0.225
| 0.225
| 0.21
| 0.22
| ###
| ###
| -2.2
| ###
| ### |
2025-Mar-07 Fri
| 0.225
| 0.225
| 0.21
| 0.21
| ###
| ###
| ###
| ###
| -10.5 |
2025-Mar-06 Thu
| ###
| 0.22
| ###
| 0.22
| 146,086
| 31,773
| 2.3
| ###
| ### |
2025-Mar-05 Wed
| ###
| 0.22
| ###
| 0.22
| 324,040
| 68,858
| ###
| 94.7
| ### |
2025-Mar-04 Tue
| ###
| ###
| ###
| 0.21
| ###
| 51,159
| ###
| 88.5
| -10.5 |
2025-Mar-03 Mon
| 0.225
| 0.225
| ###
| ###
| 169,179
| 36,373
| -8.9
| ###
| -10.3 |
2025-Feb-28 Fri
| 0.22
| 0.225
| 0.2
| 0.225
| ###
| ###
| 2.3
| 86.8
| -11.3 |
2025-Feb-27 Thu
| 0.225
| 0.23
| 0.22
| 0.23
| ###
| ###
| 2.2
| ###
| -11.5 |
2025-Feb-26 Wed
| ###
| 0.225
| ###
| 0.22
| ###
| ###
| 2.3
| 85.9
| ### |
2025-Feb-25 Tue
| ###
| ###
| 0.22
| 0.22
| ###
| ###
| -6.4
| 7.1
| ### |
2025-Feb-24 Mon
| ###
| ###
| 0.225
| ###
| 4,021,857
| 925,027
| ###
| 69.7
| -11.8 |
2025-Feb-21 Fri
| 0.21
| 0.23
| 0.21
| 0.23
| ###
| 65,287
| 9.5
| ###
| -11.5 |
2025-Feb-20 Thu
| 0.21
| ###
| 0.2
| 0.2075
| 337,040
| ###
| ###
| ###
| -10.4 |
2025-Feb-19 Wed
| 0.22
| 0.22
| 0.21
| 0.21
| 355,383
| ###
| -4.5
| ###
| -10.5 |
2025-Feb-18 Tue
| 0.225
| 0.23
| 0.21
| ###
| ###
| 138,072
| -4.4
| ###
| -10.8 |
2025-Feb-17 Mon
| 0.23
| 0.23
| 0.225
| 0.225
| ###
| ###
| -2.2
| ###
| -11.3 |
2025-Feb-14 Fri
| ###
| 0.2375
| 0.225
| 0.23
| 1,376,957
| 318,421
| -2.1
| ###
| -11.5 |
2025-Feb-13 Thu
| 0.225
| 0.23
| 0.225
| 0.23
| 153,851
| ###
| 2.2
| ###
| -11.5 |
2025-Feb-12 Wed
| 0.2275
| 0.23
| 0.225
| 0.225
| 2,563,471
| 583,189
| ###
| ###
| -11.3 |
2025-Feb-11 Tue
| 0.22
| ###
| 0.22
| ###
| 252,228
| 57,381
| ###
| 94.6
| -11.8 |
2025-Feb-10 Mon
| 0.23
| 0.24
| 0.22
| 0.23
| ###
| ###
| ###
| ###
| -11.5 |
2025-Feb-07 Fri
| 0.245
| 0.245
| 0.22
| 0.22
| 294,876
| 68,558
| ###
| ###
| ### |
2025-Feb-06 Thu
| 0.225
| 0.245
| 0.22
| 0.245
| ###
| ###
| 8.9
| 95.5
| -12.3 |
2025-Feb-05 Wed
| 0.24
| 0.24
| 0.225
| ###
| ###
| 48,987
| -2.1
| ###
| -11.8 |
2025-Feb-04 Tue
| 0.245
| 0.245
| ###
| 0.24
| 125,970
| ###
| -2.0
| ###
| ### |
|
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 2025-07-28 22:22:41 thru 2025-07-28 22:22:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|