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 -0.048 |
2021-Apr-16 Fri
| 1.47
| 1.53
| 1.47
| 1.51
| ###
| 578,754
| 2.7
| ###
| -31.5 |
2021-Apr-15 Thu
| 1.48
| 1.49
| 1.45
| 1.475
| ###
| 459,028
| ###
| 35.0
| ### |
2021-Apr-14 Wed
| 1.45
| 1.48
| 1.425
| 1.48
| ###
| ###
| ###
| ###
| ### |
2021-Apr-13 Tue
| 1.45
| 1.45
| 1.41
| 1.45
| 105,223
| ###
| ###
| ###
| -30.2 |
2021-Apr-12 Mon
| 1.46
| 1.49
| 1.45
| 1.45
| 346,657
| 509,585
| -0.7
| ###
| -30.2 |
2021-Apr-09 Fri
| 1.42
| 1.46
| 1.41
| 1.45
| 135,086
| 193,848
| ###
| ###
| -30.2 |
2021-Apr-08 Thu
| 1.385
| 1.48
| 1.375
| 1.425
| ###
| 956,282
| 2.9
| ###
| -29.7 |
2021-Apr-07 Wed
| 1.375
| 1.385
| ###
| 1.385
| 465,621
| ###
| 0.7
| ###
| -28.9 |
2021-Apr-06 Tue
| 1.42
| 1.43
| ###
| 1.375
| ###
| 426,442
| ###
| 15.6
| -28.6 |
2021-Apr-01 Thu
| ###
| ###
| ###
| 1.4
| 149,774
| ###
| 1.4
| ###
| ### |
2021-Mar-31 Wed
| ###
| ###
| ###
| ###
| 192,351
| 262,559
| 1.5
| 79.2
| -28.8 |
2021-Mar-30 Tue
| 1.375
| ###
| ###
| 1.355
| ###
| 202,888
| -1.5
| 44.9
| ### |
2021-Mar-29 Mon
| 1.41
| 1.41
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2021-Mar-26 Fri
| ###
| ###
| ###
| 1.385
| 193,453
| ###
| ###
| 30.6
| -28.9 |
2021-Mar-25 Thu
| ###
| ###
| ###
| ###
| ###
| 262,975
| -1.1
| 33.9
| -28.4 |
2021-Mar-24 Wed
| ###
| ###
| 1.375
| ###
| 338,383
| 470,352
| 0.7
| ###
| -29.0 |
2021-Mar-23 Tue
| ###
| 1.4
| ###
| 1.375
| 106,243
| 147,146
| -1.1
| ###
| -28.6 |
2021-Mar-22 Mon
| 1.385
| 1.4
| ###
| ###
| 110,857
| ###
| ###
| 70.1
| -29.0 |
2021-Mar-19 Fri
| ###
| 1.45
| 1.325
| ###
| ###
| 952,651
| 4.0
| ###
| ### |
2021-Mar-18 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 82.8
| ### |
2021-Mar-17 Wed
| ###
| 1.42
| ###
| ###
| 274,128
| 376,926
| ###
| ###
| -27.7 |
2021-Mar-16 Tue
| 1.375
| 1.42
| 1.345
| 1.42
| 317,856
| ###
| 3.3
| 85.6
| ### |
2021-Mar-15 Mon
| ###
| 1.375
| ###
| ###
| ###
| ###
| 1.5
| 79.3
| ### |
2021-Mar-12 Fri
| 1.25
| ###
| 1.25
| 1.325
| ###
| 373,753
| ###
| 91.6
| -27.6 |
2021-Mar-11 Thu
| 1.285
| 1.285
| 1.24
| 1.25
| ###
| 426,521
| -2.7
| ###
| ### |
2021-Mar-10 Wed
| ###
| ###
| 1.26
| 1.285
| 464,952
| ###
| -1.2
| ###
| ### |
2021-Mar-09 Tue
| 1.25
| 1.275
| 1.25
| 1.26
| ###
| 481,658
| ###
| ###
| -26.3 |
2021-Mar-08 Mon
| 1.325
| ###
| ###
| 1.28
| 863,220
| 1,120,027
| ###
| 18.2
| ### |
2021-Mar-05 Fri
| ###
| ###
| ###
| ###
| 821,754
| ###
| ###
| ###
| ### |
2021-Mar-04 Thu
| ###
| 1.325
| 1.29
| ###
| 1,464,941
| ###
| ###
| ###
| ### |
2021-Mar-03 Wed
| ###
| ###
| 1.29
| ###
| 684,082
| 896,147
| ###
| ###
| ### |
2021-Mar-02 Tue
| ###
| ###
| 1.25
| 1.26
| ###
| ###
| ###
| 10.7
| -26.3 |
2021-Mar-01 Mon
| ###
| 1.42
| ###
| ###
| ###
| 1,254,675
| -3.2
| 21.4
| -28.1 |
2021-Feb-26 Fri
| 1.41
| ###
| ###
| ###
| 1,424,622
| ###
| -0.4
| ###
| ### |
2021-Feb-25 Thu
| 1.45
| 1.485
| 1.3875
| 1.42
| 1,000,458
| ###
| ###
| 26.2
| ### |
2021-Feb-24 Wed
| 1.4
| 1.42
| 1.4
| 1.42
| 239,274
| 337,376
| 1.4
| ###
| ### |
2021-Feb-23 Tue
| 1.385
| 1.43
| 1.355
| 1.43
| ###
| 700,621
| 3.2
| ###
| ### |
2021-Feb-22 Mon
| 1.375
| 1.43
| ###
| 1.4
| 825,272
| ###
| ###
| ###
| ### |
2021-Feb-19 Fri
| ###
| 1.375
| ###
| ###
| ###
| 1,421,120
| ###
| ###
| ### |
2021-Feb-18 Thu
| ###
| 1.4
| ###
| ###
| ###
| 1,005,253
| ###
| ###
| ### |
2021-Feb-17 Wed
| 1.4
| 1.425
| 1.385
| 1.4
| 329,957
| 463,589
| ###
| 72.7
| ### |
2021-Feb-16 Tue
| ###
| 1.425
| ###
| 1.4
| 1,664,958
| 2,343,428
| ###
| 72.9
| ### |
2021-Feb-15 Mon
| 1.41
| 1.42
| ###
| ###
| ###
| 2,769,671
| -2.1
| 22.5
| -28.8 |
2021-Feb-12 Fri
| 1.42
| 1.43
| 1.41
| 1.42
| ###
| ###
| ###
| 73.5
| ### |
2021-Feb-11 Thu
| 1.41
| 1.43
| 1.41
| 1.41
| 153,757
| ###
| ###
| 73.4
| -29.4 |
2021-Feb-10 Wed
| 1.455
| 1.455
| ###
| 1.42
| ###
| 2,446,672
| ###
| ###
| ### |
2021-Feb-09 Tue
| 1.45
| 1.45
| ###
| 1.425
| 205,176
| ###
| -1.7
| ###
| -29.7 |
2021-Feb-08 Mon
| 1.425
| 1.44
| 1.41
| ###
| 672,753
| 958,673
| ###
| ###
| -29.9 |
2021-Feb-05 Fri
| 1.46
| 1.475
| 1.425
| 1.44
| ###
| 518,576
| -1.4
| 26.9
| ### |
2021-Feb-04 Thu
| ###
| 1.475
| 1.45
| 1.45
| 225,825
| ###
| -1.0
| ###
| -30.2 |
2021-Feb-03 Wed
| 1.5
| 1.5
| 1.455
| 1.455
| 407,623
| ###
| ###
| 15.8
| -30.3 |
2021-Feb-02 Tue
| 1.48
| 1.5
| ###
| ###
| 480,945
| ###
| ###
| 70.7
| -31.1 |
2021-Feb-01 Mon
| 1.48
| 1.48
| 1.4175
| 1.45
| ###
| ###
| -2.0
| ###
| -30.2 |
2021-Jan-29 Fri
| 1.49
| ###
| 1.49
| ###
| 1,258,489
| 1,890,879
| ###
| ###
| -31.1 |
2021-Jan-28 Thu
| 1.5
| 1.51
| 1.47
| 1.47
| ###
| ###
| ###
| 37.4
| -30.6 |
2021-Jan-27 Wed
| ###
| 1.525
| 1.49
| ###
| 1,673,957
| ###
| ###
| ###
| -31.4 |
2021-Jan-25 Mon
| 1.48
| 1.5125
| 1.48
| ###
| ###
| ###
| 1.7
| ###
| -31.4 |
2021-Jan-22 Fri
| 1.49
| 1.49
| 1.455
| 1.48
| ###
| ###
| -0.7
| 38.8
| ### |
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
| ### |
2021-Jan-19 Tue
| 1.75
| 1.76
| 1.7
| 1.74
| 497,175
| ###
| -0.6
| ###
| -36.3 |
2021-Jan-18 Mon
| 1.785
| 1.8
| 1.73
| 1.74
| 825,946
| ###
| -2.5
| 27.0
| -36.3 |
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
| ###
| ### |
2021-Jan-13 Wed
| ###
| ###
| 1.74
| 1.78
| ###
| ###
| ###
| ###
| ### |
2021-Jan-12 Tue
| 1.55
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2021-Jan-11 Mon
| ###
| ###
| 1.545
| 1.58
| ###
| ###
| -4.2
| ###
| ### |
2021-Jan-08 Fri
| ###
| 1.675
| ###
| 1.625
| ###
| ###
| ###
| 26.1
| -33.9 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 1.9
| ###
| -34.4 |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
| 456,176
| 707,072
| 5.3
| ###
| ### |
2021-Jan-05 Tue
| 1.49
| 1.52
| 1.48
| ###
| 589,070
| ###
| 1.7
| 75.3
| -31.6 |
2021-Jan-04 Mon
| 1.49
| ###
| 1.455
| 1.49
| ###
| ###
| ###
| 56.0
| ### |
2020-Dec-31 Thu
| ###
| ###
| ###
| 1.49
| 380,447
| 557,354
| ###
| ###
| ### |
2020-Dec-30 Wed
| 1.41
| 1.445
| ###
| ###
| 176,877
| 252,049
| 1.8
| 81.6
| -29.9 |
2020-Dec-29 Tue
| 1.41
| 1.42
| ###
| 1.41
| ###
| 258,971
| ###
| 62.3
| -29.4 |
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
| ###
| ###
| ###
| ###
| -30.2 |
2020-Dec-21 Mon
| ###
| 1.45
| 1.4
| 1.44
| ###
| ###
| ###
| ###
| ### |
2020-Dec-18 Fri
| 1.46
| 1.475
| ###
| 1.475
| 354,441
| ###
| 1.0
| ###
| ### |
2020-Dec-17 Thu
| 1.4
| 1.42
| ###
| ###
| ###
| 270,383
| 0.4
| ###
| ### |
2020-Dec-16 Wed
| 1.425
| 1.425
| ###
| ###
| ###
| ###
| -2.5
| ###
| -29.0 |
2020-Dec-15 Tue
| 1.43
| ###
| ###
| 1.41
| 356,359
| 503,357
| ###
| ###
| -29.4 |
2020-Dec-14 Mon
| ###
| 1.45
| ###
| 1.42
| ###
| 437,776
| -1.0
| 37.0
| ### |
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
| -30.6 |
2020-Dec-08 Tue
| 1.48
| 1.49
| 1.46
| 1.49
| 387,873
| ###
| 0.7
| 74.6
| ### |
2020-Dec-07 Mon
| 1.46
| 1.5
| 1.45
| 1.45
| ###
| ###
| -0.7
| ###
| -30.2 |
2020-Dec-04 Fri
| 1.445
| 1.475
| 1.41
| 1.44
| ###
| 412,077
| -0.3
| ###
| ### |
2020-Dec-03 Thu
| ###
| 1.44
| ###
| 1.41
| ###
| 393,089
| -1.7
| 24.2
| -29.4 |
2020-Dec-02 Wed
| 1.42
| 1.46
| 1.41
| 1.42
| ###
| 428,871
| ###
| 70.3
| ### |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
| 241,657
| ###
| ###
| 63.3
| -29.1 |
2020-Nov-30 Mon
| ###
| 1.42
| ###
| ###
| 339,784
| ###
| ###
| 77.0
| -29.0 |
2020-Nov-27 Fri
| 1.42
| 1.42
| ###
| ###
| ###
| 346,923
| ###
| ###
| -29.0 |
2020-Nov-26 Thu
| 1.41
| 1.43
| ###
| 1.425
| ###
| ###
| ###
| ###
| -29.7 |
2020-Nov-25 Wed
| 1.45
| 1.48
| 1.4
| 1.425
| 219,979
| ###
| -1.7
| ###
| -29.7 |
2020-Nov-24 Tue
| 1.455
| 1.54
| 1.43
| 1.44
| 744,425
| 1,105,471
| ###
| 35.7
| ### |
2020-Nov-23 Mon
| 1.46
| 1.47
| 1.45
| 1.455
| ###
| ###
| -0.3
| ###
| -30.3 |
2020-Nov-20 Fri
| 1.42
| 1.48
| 1.4
| 1.425
| 530,588
| 764,046
| 0.4
| 67.4
| -29.7 |
2020-Nov-19 Thu
| 1.41
| 1.445
| 1.41
| 1.41
| 255,159
| ###
| ###
| ###
| -29.4 |
2020-Nov-18 Wed
| ###
| 1.45
| ###
| 1.41
| ###
| 1,054,383
| 2.9
| 88.9
| -29.4 |
2020-Nov-17 Tue
| ###
| 1.375
| ###
| ###
| 495,423
| 670,059
| ###
| ###
| -28.4 |
2020-Nov-16 Mon
| 1.375
| ###
| 1.355
| ###
| 34,355
| 46,980
| -0.7
| 15.1
| -28.4 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
| 228,987
| 310,277
| -3.6
| 11.0
| -27.7 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
| 685,825
| ###
| 3.8
| 91.3
| ### |
2020-Nov-11 Wed
| ###
| ###
| 1.29
| ###
| 799,151
| 1,058,875
| ###
| 77.2
| -27.5 |
2020-Nov-10 Tue
| ###
| 1.325
| 1.26
| 1.27
| 1,495,128
| 1,932,452
| -2.7
| ###
| -26.5 |
2020-Nov-09 Mon
| 1.285
| ###
| 1.275
| 1.275
| 842,942
| ###
| -0.8
| 23.8
| -26.6 |
2020-Nov-06 Fri
| 1.27
| ###
| 1.247
| 1.26
| 359,029
| 458,121
| -0.8
| ###
| -26.3 |
2020-Nov-05 Thu
| ###
| ###
| 1.23
| 1.26
| 1,567,070
| 1,990,178
| -3.1
| ###
| -26.3 |
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
| ### |
2020-Nov-02 Mon
| 1.245
| 1.245
| ###
| 1.185
| ###
| ###
| ###
| 19.8
| -24.7 |
2020-Oct-30 Fri
| 1.245
| 1.275
| ###
| 1.25
| 1,278,955
| 1,605,088
| ###
| 78.6
| ### |
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
| -26.4 |
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
| -26.3 |
2020-Oct-23 Fri
| ###
| ###
| ###
| 1.325
| ###
| ###
| -2.6
| ###
| -27.6 |
|
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 2021-04-18 21:27:43 thru 2021-04-18 21:27:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|