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
| 0.3125
| ###
| 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 -0.03 |
2024-Mar-18 Mon
| ###
| ###
| 0.56
| 0.57
| ###
| ###
| ###
| 11.3
| ### |
2024-Mar-15 Fri
| ###
| ###
| 0.51
| 0.58
| 1,663,820
| 923,420
| ###
| 96.5
| ### |
2024-Mar-14 Thu
| 0.53
| 0.555
| 0.53
| ###
| 379,887
| 206,088
| 0.9
| 77.1
| ### |
2024-Mar-13 Wed
| 0.52
| ###
| ###
| 0.53
| ###
| ###
| 1.9
| ###
| ### |
2024-Mar-12 Tue
| 0.49
| 0.52
| 0.475
| 0.52
| 988,383
| 491,720
| 6.1
| 92.3
| ### |
2024-Mar-11 Mon
| 0.49
| 0.49
| 0.47
| 0.47
| 109,179
| ###
| -4.1
| 13.4
| ### |
2024-Mar-08 Fri
| 0.48
| 0.49
| 0.47
| 0.49
| 403,581
| ###
| 2.1
| ###
| ### |
2024-Mar-07 Thu
| 0.47
| 0.49
| 0.47
| 0.47
| 206,244
| ###
| ###
| ###
| ### |
2024-Mar-06 Wed
| ###
| ###
| ###
| 0.49
| ###
| 67,628
| ###
| 26.2
| ### |
2024-Mar-05 Tue
| ###
| ###
| 0.48
| ###
| 290,647
| ###
| ###
| 71.2
| -16.5 |
2024-Mar-04 Mon
| 0.45
| ###
| 0.45
| 0.49
| 706,489
| ###
| 8.9
| 95.1
| ### |
2024-Mar-01 Fri
| ###
| 0.47
| 0.44
| 0.45
| ###
| ###
| -3.2
| ###
| ### |
2024-Feb-29 Thu
| 0.445
| 0.46
| 0.42
| 0.455
| ###
| 198,356
| 2.2
| ###
| ### |
2024-Feb-28 Wed
| 0.45
| 0.46
| 0.425
| 0.425
| ###
| ###
| -5.6
| ###
| ### |
2024-Feb-27 Tue
| 0.43
| 0.46
| 0.425
| 0.445
| 653,422
| ###
| 3.5
| ###
| ### |
2024-Feb-26 Mon
| 0.44
| 0.445
| 0.42
| 0.43
| 445,152
| 192,528
| -2.3
| 21.7
| ### |
2024-Feb-23 Fri
| 0.455
| 0.455
| 0.425
| 0.44
| ###
| ###
| ###
| 17.8
| ### |
2024-Feb-22 Thu
| 0.44
| 0.46
| 0.44
| 0.445
| 244,689
| ###
| ###
| ###
| ### |
2024-Feb-21 Wed
| 0.44
| 0.455
| 0.43
| ###
| 140,321
| ###
| ###
| ###
| -14.5 |
2024-Feb-20 Tue
| ###
| ###
| 0.425
| 0.44
| 293,289
| ###
| -5.4
| ###
| ### |
2024-Feb-19 Mon
| 0.42
| ###
| ###
| ###
| 1,629,888
| 717,150
| ###
| 97.3
| -15.5 |
2024-Feb-16 Fri
| 0.45
| 0.45
| 0.42
| 0.42
| ###
| 579,972
| ###
| 4.0
| ### |
2024-Feb-15 Thu
| 0.425
| 0.445
| 0.425
| ###
| 66,122
| ###
| 2.4
| ###
| -14.5 |
2024-Feb-14 Wed
| ###
| ###
| ###
| 0.425
| 298,259
| ###
| ###
| ###
| ### |
2024-Feb-13 Tue
| 0.44
| 0.44
| ###
| 0.42
| ###
| 123,847
| -4.5
| ###
| ### |
2024-Feb-12 Mon
| 0.46
| 0.46
| 0.44
| 0.44
| 34,847
| 15,681
| -4.3
| ###
| ### |
2024-Feb-09 Fri
| 0.42
| 0.46
| 0.42
| 0.46
| ###
| 129,945
| 9.5
| ###
| ### |
2024-Feb-08 Thu
| 0.43
| ###
| 0.42
| 0.42
| ###
| ###
| -2.3
| ###
| ### |
2024-Feb-07 Wed
| 0.44
| 0.45
| 0.425
| 0.45
| ###
| ###
| 2.3
| ###
| ### |
2024-Feb-06 Tue
| ###
| 0.44
| ###
| 0.44
| ###
| ###
| 1.1
| 78.1
| ### |
2024-Feb-05 Mon
| ###
| ###
| ###
| 0.43
| ###
| ###
| -7.5
| ###
| ### |
2024-Feb-02 Fri
| 0.48
| 0.5
| 0.45
| 0.46
| 327,179
| ###
| ###
| 9.6
| ### |
2024-Feb-01 Thu
| 0.48
| 0.48
| ###
| 0.47
| 58,881
| 27,821
| -2.1
| 21.7
| ### |
2024-Jan-31 Wed
| ###
| ###
| 0.47
| 0.47
| ###
| 84,875
| -5.1
| ###
| ### |
2024-Jan-30 Tue
| 0.5
| 0.5
| 0.47
| ###
| 501,351
| 243,155
| ###
| 25.6
| -16.5 |
2024-Jan-29 Mon
| ###
| ###
| 0.46
| 0.48
| 886,387
| 440,977
| -10.3
| 4.3
| ### |
2024-Jan-25 Thu
| 0.51
| 0.53
| 0.5
| 0.53
| 168,443
| 86,748
| 3.9
| 91.0
| ### |
2024-Jan-24 Wed
| 0.52
| 0.525
| 0.49
| 0.52
| 145,421
| ###
| ###
| 68.7
| ### |
2024-Jan-23 Tue
| 0.445
| 0.52
| 0.445
| 0.51
| 317,546
| ###
| ###
| ###
| ### |
2024-Jan-22 Mon
| 0.455
| 0.46
| 0.42
| 0.445
| 413,758
| 182,053
| ###
| ###
| ### |
2024-Jan-19 Fri
| 0.47
| 0.47
| 0.45
| 0.46
| ###
| 91,187
| -2.1
| ###
| ### |
2024-Jan-18 Thu
| 0.48
| 0.49
| 0.475
| 0.475
| 153,981
| ###
| -1.0
| 31.1
| ### |
2024-Jan-17 Wed
| ###
| 0.5
| 0.475
| 0.475
| 129,383
| 63,074
| -4.0
| 12.1
| ### |
2024-Jan-16 Tue
| 0.51
| 0.5175
| 0.5
| ###
| 68,976
| ###
| -1.0
| ###
| ### |
2024-Jan-15 Mon
| 0.52
| 0.52
| 0.5
| 0.52
| ###
| 52,074
| ###
| 70.8
| ### |
2024-Jan-12 Fri
| ###
| 0.545
| 0.49
| 0.51
| 146,144
| 75,629
| ###
| 76.6
| ### |
2024-Jan-11 Thu
| 0.51
| 0.52
| ###
| ###
| ###
| 23,445
| -1.0
| 25.9
| ### |
2024-Jan-10 Wed
| 0.52
| 0.52
| 0.51
| ###
| ###
| 29,679
| ###
| 27.3
| ### |
2024-Jan-09 Tue
| 0.53
| ###
| 0.51
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Jan-08 Mon
| ###
| 0.54
| 0.51
| ###
| 242,071
| 127,087
| 3.9
| ###
| ### |
2024-Jan-05 Fri
| 0.52
| 0.52
| 0.51
| ###
| ###
| 4,653
| ###
| ###
| ### |
2024-Jan-04 Thu
| 0.53
| 0.53
| ###
| 0.525
| ###
| ###
| -0.9
| 24.3
| -17.5 |
2024-Jan-03 Wed
| 0.51
| 0.54
| ###
| ###
| 140,140
| 73,223
| ###
| ###
| ### |
2024-Jan-02 Tue
| 0.55
| 0.555
| 0.51
| ###
| 128,687
| 68,525
| ###
| ###
| ### |
2023-Dec-29 Fri
| 0.545
| 0.555
| ###
| 0.55
| ###
| 100,548
| ###
| 76.6
| ### |
2023-Dec-28 Thu
| 0.56
| 0.56
| 0.54
| 0.56
| 481,249
| 264,686
| ###
| 62.7
| ### |
2023-Dec-27 Wed
| 0.55
| ###
| 0.54
| 0.56
| ###
| ###
| ###
| ###
| ### |
2023-Dec-22 Fri
| ###
| 0.55
| ###
| 0.545
| 269,878
| ###
| 7.9
| ###
| ### |
2023-Dec-21 Thu
| 0.51
| 0.525
| 0.5
| ###
| ###
| ###
| 1.0
| ###
| ### |
2023-Dec-20 Wed
| 0.445
| 0.5
| 0.445
| 0.5
| 576,947
| ###
| ###
| ###
| ### |
2023-Dec-19 Tue
| 0.42
| 0.46
| 0.42
| 0.455
| 527,925
| 232,287
| ###
| ###
| ### |
2023-Dec-18 Mon
| ###
| 0.43
| ###
| 0.425
| ###
| 9,352
| ###
| 84.5
| ### |
2023-Dec-15 Fri
| 0.42
| 0.43
| ###
| 0.42
| ###
| 48,125
| ###
| 64.9
| ### |
2023-Dec-14 Thu
| ###
| ###
| 0.41
| ###
| ###
| ###
| ###
| ###
| -14.5 |
2023-Dec-13 Wed
| 0.42
| 0.43
| 0.41
| 0.43
| ###
| 150,571
| 2.4
| 87.1
| ### |
2023-Dec-12 Tue
| 0.425
| 0.425
| ###
| 0.4175
| 17,887
| ###
| ###
| ###
| ### |
2023-Dec-11 Mon
| ###
| 0.43
| ###
| 0.425
| 85,081
| 35,946
| ###
| 88.2
| ### |
2023-Dec-08 Fri
| 0.41
| ###
| 0.41
| ###
| ###
| 25,587
| 1.2
| ###
| ### |
2023-Dec-07 Thu
| 0.4175
| 0.4175
| ###
| ###
| ###
| ###
| ###
| 31.7
| ### |
2023-Dec-06 Wed
| 0.41
| 0.42
| 0.4
| 0.4
| 52,946
| ###
| ###
| 15.6
| ### |
2023-Dec-05 Tue
| ###
| 0.42
| 0.4
| 0.41
| ###
| ###
| ###
| ###
| ### |
2023-Dec-04 Mon
| 0.42
| 0.425
| 0.42
| 0.42
| 49,174
| 20,776
| ###
| ###
| ### |
2023-Dec-01 Fri
| 0.43
| 0.43
| 0.42
| 0.43
| 176,722
| ###
| ###
| ###
| ### |
2023-Nov-30 Thu
| 0.42
| 0.43
| 0.42
| 0.43
| ###
| 73,680
| 2.4
| 84.1
| ### |
2023-Nov-29 Wed
| 0.43
| ###
| 0.425
| 0.425
| 95,720
| 41,159
| ###
| 27.6
| ### |
2023-Nov-28 Tue
| 0.43
| ###
| 0.43
| 0.43
| ###
| 41,476
| ###
| 64.4
| ### |
2023-Nov-27 Mon
| 0.4375
| 0.44
| 0.43
| 0.43
| 119,421
| 51,948
| ###
| 29.3
| ### |
2023-Nov-24 Fri
| 0.43
| 0.45
| 0.43
| ###
| ###
| ###
| ###
| ###
| -14.5 |
2023-Nov-23 Thu
| 0.425
| 0.44
| 0.425
| 0.425
| 54,555
| ###
| ###
| ###
| ### |
2023-Nov-22 Wed
| ###
| ###
| 0.425
| 0.425
| ###
| ###
| ###
| 23.2
| ### |
2023-Nov-21 Tue
| 0.44
| 0.445
| 0.425
| 0.44
| ###
| 83,621
| ###
| ###
| ### |
2023-Nov-20 Mon
| 0.445
| 0.445
| 0.44
| 0.445
| 92,080
| 40,745
| ###
| ###
| ### |
2023-Nov-17 Fri
| 0.43
| 0.43
| 0.43
| 0.43
| 6,075
| ###
| ###
| 68.8
| ### |
2023-Nov-16 Thu
| 0.43
| 0.44
| 0.43
| 0.43
| ###
| 47,184
| ###
| 73.1
| ### |
2023-Nov-15 Wed
| ###
| 0.43
| ###
| 0.42
| 79,843
| ###
| ###
| ###
| ### |
2023-Nov-14 Tue
| ###
| 0.4175
| 0.4
| 0.41
| ###
| ###
| ###
| ###
| ### |
2023-Nov-13 Mon
| ###
| ###
| ###
| 0.4
| 160,578
| ###
| ###
| 31.3
| ### |
2023-Nov-10 Fri
| 0.42
| 0.42
| 0.4075
| ###
| ###
| ###
| ###
| 26.5
| ### |
2023-Nov-09 Thu
| 0.44
| 0.44
| 0.41
| 0.42
| ###
| 36,258
| -4.5
| ###
| ### |
2023-Nov-08 Wed
| 0.42
| 0.44
| 0.41
| 0.44
| ###
| ###
| ###
| 89.4
| ### |
2023-Nov-07 Tue
| 0.445
| 0.445
| ###
| ###
| 28,777
| 12,374
| -2.2
| ###
| -14.5 |
2023-Nov-06 Mon
| 0.445
| 0.445
| 0.425
| 0.445
| 195,875
| ###
| ###
| ###
| ### |
2023-Nov-03 Fri
| ###
| 0.44
| 0.41
| ###
| 232,352
| 98,749
| ###
| 88.2
| -14.5 |
2023-Nov-02 Thu
| ###
| 0.41
| 0.4
| 0.41
| ###
| ###
| ###
| ###
| ### |
2023-Nov-01 Wed
| 0.4
| ###
| ###
| ###
| ###
| ###
| 1.3
| ###
| -13.5 |
2023-Oct-31 Tue
| ###
| 0.4
| ###
| ###
| 471,985
| ###
| 6.8
| 94.9
| ### |
2023-Oct-30 Mon
| 0.355
| 0.375
| ###
| 0.375
| ###
| 86,171
| ###
| 92.2
| -12.5 |
2023-Oct-27 Fri
| ###
| 0.355
| ###
| 0.355
| ###
| 29,088
| ###
| 89.0
| ### |
2023-Oct-26 Thu
| ###
| ###
| 0.345
| ###
| 70,787
| 24,952
| -2.8
| 17.3
| ### |
2023-Oct-25 Wed
| 0.345
| ###
| ###
| ###
| ###
| 60,583
| 4.3
| 90.2
| ### |
2023-Oct-24 Tue
| ###
| 0.345
| ###
| 0.345
| 36,056
| ###
| 1.5
| ###
| -11.5 |
2023-Oct-23 Mon
| ###
| 0.345
| ###
| 0.345
| 32,987
| ###
| 1.5
| ###
| -11.5 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
| 82,859
| 28,379
| -2.9
| ###
| ### |
2023-Oct-19 Thu
| ###
| 0.3525
| ###
| 0.345
| ###
| 32,725
| 1.5
| 81.0
| -11.5 |
2023-Oct-18 Wed
| ###
| 0.355
| ###
| ###
| 560,040
| ###
| 2.9
| ###
| ### |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 3.7
| ### |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 47,485
| ###
| ###
| ###
| ### |
2023-Oct-12 Thu
| ###
| 0.3625
| ###
| ###
| 93,124
| 33,175
| ###
| ###
| ### |
2023-Oct-11 Wed
| ###
| ###
| 0.355
| 0.355
| 113,580
| 41,172
| -4.1
| 8.3
| ### |
2023-Oct-10 Tue
| ###
| 0.375
| ###
| 0.375
| 427,722
| 157,187
| 1.4
| ###
| -12.5 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
| 245,979
| ###
| 1.4
| 82.9
| ### |
2023-Oct-06 Fri
| ###
| 0.375
| 0.3625
| 0.375
| 143,455
| ###
| 1.4
| 83.5
| -12.5 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 247,845
| ###
| 1.4
| 79.9
| ### |
2023-Oct-04 Wed
| 0.355
| ###
| ###
| ###
| ###
| 214,853
| ###
| 31.5
| ### |
2023-Oct-03 Tue
| ###
| ###
| 0.355
| 0.355
| 525,449
| ###
| -1.4
| 29.4
| ### |
2023-Oct-02 Mon
| ###
| ###
| 0.3625
| ###
| 11,089
| ###
| ###
| 69.3
| ### |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| ###
| 99,329
| ###
| 92.0
| ### |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 668,847
| ###
| -2.8
| 16.0
| ### |
2023-Sep-27 Wed
| 0.355
| ###
| ###
| ###
| ###
| 111,777
| ###
| 80.9
| ### |
|
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 2024-03-19 19:18:08 thru 2024-03-19 19:18:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|