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 |
2022-May-27 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2022-May-26 Thu
| ###
| ###
| ###
| ###
| ###
| 110,523
| 1.7
| 83.9
| ### |
2022-May-25 Wed
| ###
| ###
| ###
| ###
| 176,744
| 161,278
| 0.5
| ###
| ### |
2022-May-24 Tue
| ###
| ###
| ###
| ###
| ###
| 282,681
| ###
| 22.4
| ### |
2022-May-23 Mon
| 0.945
| 0.945
| ###
| ###
| 301,447
| ###
| ###
| 16.5
| ### |
2022-May-20 Fri
| ###
| ###
| ###
| ###
| 324,949
| 307,889
| -1.0
| 21.7
| ### |
2022-May-19 Thu
| ###
| ###
| ###
| ###
| ###
| 249,473
| ###
| 62.9
| -21.8 |
2022-May-18 Wed
| 1.025
| 1.025
| ###
| ###
| ###
| ###
| -5.9
| ###
| ### |
2022-May-17 Tue
| 1
| 1
| ###
| 0.975
| 315,582
| 310,059
| ###
| ###
| ### |
2022-May-16 Mon
| ###
| ###
| 0.955
| ###
| 273,573
| 266,049
| ###
| ###
| -22.3 |
2022-May-13 Fri
| ###
| ###
| ###
| ###
| ###
| 289,140
| 2.2
| 71.2
| ### |
2022-May-12 Thu
| ###
| ###
| 0.925
| ###
| ###
| 368,828
| ###
| ###
| -21.3 |
2022-May-11 Wed
| ###
| ###
| 0.955
| ###
| 431,728
| 424,172
| ###
| 10.3
| -22.0 |
2022-May-10 Tue
| ###
| 1.085
| ###
| 1.085
| ###
| ###
| 2.4
| 94.7
| ### |
2022-May-09 Mon
| ###
| 1.085
| ###
| 1.085
| ###
| ###
| 2.4
| 94.7
| ### |
2022-May-06 Fri
| 1.055
| ###
| ###
| ###
| ###
| ###
| 0.9
| ###
| -24.2 |
2022-May-05 Thu
| ###
| ###
| ###
| ###
| 243,142
| ###
| 2.9
| ###
| -24.5 |
2022-May-04 Wed
| ###
| ###
| 1.045
| 1.045
| 1,395,648
| 1,493,343
| ###
| 23.2
| -23.8 |
2022-May-03 Tue
| 1.075
| ###
| ###
| ###
| ###
| 473,072
| ###
| 77.1
| -24.5 |
2022-May-02 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -1.3
| ###
| -25.0 |
2022-Apr-29 Fri
| ###
| ###
| ###
| ###
| ###
| 139,156
| 2.3
| 79.6
| -25.8 |
2022-Apr-28 Thu
| ###
| ###
| 1.075
| 1.085
| ###
| ###
| -2.3
| ###
| ### |
2022-Apr-27 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -24.8 |
2022-Apr-26 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 79.0
| -25.5 |
2022-Apr-22 Fri
| ###
| ###
| ###
| ###
| 414,381
| ###
| 2.2
| ###
| ### |
2022-Apr-21 Thu
| ###
| ###
| ###
| ###
| 208,853
| 237,048
| ###
| ###
| -25.5 |
2022-Apr-20 Wed
| 1.155
| ###
| ###
| 1.155
| 244,623
| ###
| ###
| ###
| -26.3 |
2022-Apr-19 Tue
| ###
| ###
| ###
| ###
| 497,541
| 569,684
| 0.9
| ###
| ### |
2022-Apr-14 Thu
| ###
| ###
| 1.1225
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
| ###
| 409,189
| ###
| ###
| -25.8 |
2022-Apr-12 Tue
| ###
| ###
| ###
| ###
| 287,189
| ###
| -0.9
| 44.1
| -25.5 |
2022-Apr-11 Mon
| ###
| ###
| ###
| ###
| ###
| 407,840
| ###
| 26.4
| ### |
2022-Apr-08 Fri
| ###
| ###
| 1.155
| ###
| 227,079
| 267,953
| -1.7
| ###
| ### |
2022-Apr-07 Thu
| 1.2
| 1.2
| ###
| 1.175
| 217,644
| ###
| -2.1
| 27.8
| -26.7 |
2022-Apr-06 Wed
| 1.26
| 1.26
| 1.185
| 1.2
| 407,557
| ###
| ###
| ###
| -27.3 |
2022-Apr-05 Tue
| 1.27
| 1.27
| 1.22
| 1.22
| 542,651
| ###
| ###
| ###
| -27.7 |
2022-Apr-04 Mon
| ###
| ###
| 1.26
| 1.26
| 226,780
| 290,278
| -3.1
| ###
| ### |
2022-Apr-01 Fri
| ###
| ###
| 1.2525
| 1.28
| ###
| 286,652
| ###
| ###
| ### |
2022-Mar-31 Thu
| 1.285
| ###
| 1.25
| ###
| 246,127
| 315,042
| 1.9
| ###
| -29.8 |
2022-Mar-30 Wed
| 1.28
| 1.285
| 1.25
| ###
| 175,257
| ###
| -1.2
| 30.2
| -28.8 |
2022-Mar-29 Tue
| 1.25
| ###
| ###
| 1.24
| ###
| 154,828
| ###
| ###
| ### |
2022-Mar-28 Mon
| ###
| ###
| 1.225
| 1.245
| ###
| 283,122
| -1.6
| ###
| -28.3 |
2022-Mar-25 Fri
| 1.21
| 1.25
| 1.21
| 1.25
| ###
| ###
| ###
| 88.6
| ### |
2022-Mar-24 Thu
| ###
| 1.25
| 1.2
| 1.25
| 272,022
| 333,226
| 2.9
| 86.0
| ### |
2022-Mar-23 Wed
| 1.255
| 1.255
| 1.22
| 1.225
| ###
| 333,886
| ###
| 14.6
| ### |
2022-Mar-22 Tue
| 1.275
| 1.275
| 1.25
| 1.255
| 131,476
| 165,988
| ###
| ###
| -28.5 |
2022-Mar-21 Mon
| ###
| ###
| 1.25
| 1.275
| ###
| 270,288
| -1.9
| 27.4
| -29.0 |
2022-Mar-18 Fri
| 1.255
| 1.285
| 1.25
| ###
| ###
| 399,284
| ###
| 69.4
| -28.8 |
2022-Mar-17 Thu
| 1.23
| 1.25
| 1.22
| ###
| 146,752
| ###
| ###
| ###
| -28.1 |
2022-Mar-16 Wed
| ###
| 1.2
| ###
| 1.2
| 396,989
| 463,484
| ###
| ###
| -27.3 |
2022-Mar-15 Tue
| ###
| ###
| 1.125
| 1.145
| ###
| ###
| ###
| ###
| -26.0 |
2022-Mar-14 Mon
| 1.175
| 1.175
| ###
| 1.155
| ###
| 194,157
| ###
| ###
| -26.3 |
2022-Mar-11 Fri
| ###
| ###
| ###
| ###
| 759,927
| ###
| ###
| ###
| -26.5 |
2022-Mar-10 Thu
| ###
| 1.22
| ###
| 1.185
| ###
| ###
| 1.3
| 70.7
| ### |
2022-Mar-09 Wed
| ###
| 1.155
| ###
| ###
| ###
| ###
| ###
| 83.3
| ### |
2022-Mar-08 Tue
| ###
| ###
| ###
| ###
| ###
| 524,044
| ###
| ###
| -25.0 |
2022-Mar-07 Mon
| ###
| ###
| 1.085
| ###
| 1,621,827
| ###
| -6.0
| 11.7
| -25.0 |
2022-Mar-04 Fri
| 1.21
| 1.21
| 1.145
| ###
| 673,623
| ###
| ###
| 23.6
| ### |
2022-Mar-03 Thu
| ###
| 1.245
| ###
| ###
| 517,223
| ###
| ###
| 14.8
| ### |
2022-Mar-02 Wed
| 1.25
| 1.25
| ###
| 1.23
| ###
| ###
| ###
| ###
| -28.0 |
2022-Mar-01 Tue
| ###
| 1.27
| ###
| 1.25
| ###
| 313,552
| ###
| ###
| ### |
2022-Feb-28 Mon
| 1.22
| 1.22
| ###
| 1.185
| ###
| ###
| ###
| 24.3
| ### |
2022-Feb-25 Fri
| 1.21
| 1.25
| 1.21
| 1.22
| ###
| 1,206,384
| 0.8
| ###
| -27.7 |
2022-Feb-24 Thu
| ###
| ###
| ###
| ###
| 1,321,077
| 1,664,557
| ###
| 16.7
| ### |
2022-Feb-23 Wed
| ###
| ###
| 1.255
| 1.28
| ###
| 1,919,446
| 1.2
| ###
| ### |
2022-Feb-22 Tue
| ###
| ###
| 1.255
| 1.26
| ###
| 1,082,182
| ###
| 32.2
| ### |
2022-Feb-21 Mon
| ###
| ###
| 1.275
| 1.325
| ###
| 1,007,884
| -2.6
| ###
| ### |
2022-Feb-18 Fri
| ###
| ###
| ###
| ###
| 2,526,340
| ###
| -0.7
| ###
| -30.2 |
2022-Feb-17 Thu
| ###
| ###
| ###
| ###
| 120,852
| 163,452
| -1.5
| ###
| -30.5 |
2022-Feb-16 Wed
| ###
| ###
| 1.345
| ###
| 145,124
| 196,280
| ###
| 30.5
| ### |
2022-Feb-15 Tue
| ###
| ###
| ###
| ###
| 126,453
| ###
| 1.9
| ###
| ### |
2022-Feb-14 Mon
| 1.375
| 1.375
| ###
| ###
| ###
| ###
| ###
| 25.8
| ### |
2022-Feb-11 Fri
| 1.4
| 1.4
| ###
| ###
| 178,073
| 245,740
| -2.9
| ###
| ### |
2022-Feb-10 Thu
| 1.385
| 1.42
| ###
| ###
| 320,477
| ###
| -1.1
| ###
| ### |
2022-Feb-09 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Feb-08 Tue
| ###
| 1.4
| 1.355
| 1.355
| ###
| ###
| ###
| 16.2
| -30.8 |
2022-Feb-07 Mon
| ###
| ###
| ###
| ###
| 170,146
| 233,525
| ###
| ###
| ### |
2022-Feb-04 Fri
| 1.4
| 1.4
| ###
| 1.385
| ###
| 669,244
| -1.1
| 23.9
| -31.5 |
2022-Feb-03 Thu
| 1.45
| 1.45
| ###
| 1.4
| ###
| ###
| -3.4
| ###
| -31.8 |
2022-Feb-02 Wed
| 1.42
| 1.44
| ###
| ###
| ###
| 2,737,057
| -0.4
| ###
| ### |
2022-Feb-01 Tue
| ###
| ###
| 1.4
| 1.41
| ###
| 941,028
| -0.4
| ###
| -32.0 |
2022-Jan-31 Mon
| 1.425
| 1.43
| ###
| 1.41
| ###
| ###
| -1.1
| ###
| -32.0 |
2022-Jan-28 Fri
| ###
| 1.45
| ###
| 1.425
| 986,570
| ###
| ###
| 78.2
| ### |
2022-Jan-27 Thu
| 1.4
| 1.48
| 1.355
| ###
| ###
| ###
| -2.1
| 45.3
| ### |
2022-Jan-25 Tue
| 1.4
| 1.4
| ###
| 1.4
| 809,942
| ###
| ###
| ###
| -31.8 |
2022-Jan-24 Mon
| 1.45
| 1.45
| 1.4
| 1.41
| 686,677
| ###
| -2.8
| ###
| -32.0 |
2022-Jan-21 Fri
| 1.49
| 1.49
| ###
| 1.455
| 492,887
| 720,847
| -2.3
| ###
| -33.1 |
2022-Jan-20 Thu
| 1.525
| 1.54
| 1.485
| 1.485
| 416,585
| 630,084
| -2.6
| ###
| -33.8 |
2022-Jan-19 Wed
| 1.555
| 1.56
| 1.51
| 1.52
| ###
| ###
| -2.3
| ###
| -34.5 |
2022-Jan-18 Tue
| 1.53
| ###
| 1.53
| 1.56
| 373,122
| ###
| ###
| 81.0
| -35.5 |
2022-Jan-17 Mon
| 1.54
| 1.54
| 1.52
| 1.52
| ###
| 284,722
| ###
| 28.9
| -34.5 |
2022-Jan-14 Fri
| ###
| 1.54
| 1.52
| 1.54
| ###
| ###
| 0.3
| ###
| ### |
2022-Jan-13 Thu
| 1.55
| 1.55
| 1.525
| ###
| 320,653
| ###
| ###
| ###
| ### |
2022-Jan-12 Wed
| 1.525
| 1.555
| 1.525
| 1.54
| ###
| 709,779
| 1.0
| ###
| ### |
2022-Jan-11 Tue
| 1.51
| 1.54
| 1.51
| 1.52
| ###
| ###
| ###
| 75.0
| -34.5 |
2022-Jan-10 Mon
| 1.55
| 1.55
| 1.52
| 1.52
| ###
| ###
| ###
| 22.0
| -34.5 |
2022-Jan-07 Fri
| ###
| 1.56
| ###
| 1.54
| 115,651
| ###
| 1.7
| ###
| ### |
2022-Jan-06 Thu
| 1.54
| 1.54
| 1.5
| ###
| ###
| 720,347
| -2.3
| 32.9
| -34.2 |
2022-Jan-05 Wed
| 1.56
| ###
| 1.54
| 1.54
| 109,546
| 170,070
| -1.3
| 30.4
| ### |
2022-Jan-04 Tue
| 1.555
| 1.585
| 1.545
| 1.555
| 215,259
| 336,880
| ###
| 56.8
| ### |
2021-Dec-31 Fri
| 1.52
| 1.56
| 1.52
| 1.56
| 146,845
| 226,141
| ###
| ###
| -35.5 |
2021-Dec-30 Thu
| 1.53
| 1.545
| 1.51
| 1.52
| 332,629
| ###
| -0.7
| 28.9
| -34.5 |
2021-Dec-29 Wed
| 1.54
| 1.56
| 1.525
| 1.525
| 250,680
| 386,673
| -1.0
| 19.9
| ### |
2021-Dec-24 Fri
| 1.545
| 1.55
| 1.52
| 1.53
| ###
| 180,156
| -1.0
| ###
| -34.8 |
2021-Dec-23 Thu
| 1.585
| 1.585
| 1.52
| 1.53
| ###
| 381,453
| -3.5
| 8.0
| -34.8 |
2021-Dec-22 Wed
| ###
| 1.58
| ###
| 1.57
| ###
| ###
| ###
| ###
| ### |
2021-Dec-21 Tue
| 1.5
| 1.545
| 1.5
| 1.51
| 326,443
| ###
| ###
| ###
| -34.3 |
2021-Dec-20 Mon
| 1.52
| 1.545
| 1.5
| 1.51
| 491,542
| 748,372
| -0.7
| 48.1
| -34.3 |
2021-Dec-17 Fri
| 1.56
| 1.56
| 1.5
| 1.5
| 886,476
| ###
| -3.8
| ###
| ### |
2021-Dec-16 Thu
| 1.58
| 1.58
| 1.58
| 1.58
| 0
|
|
|
| ### |
2021-Dec-15 Wed
| 1.58
| 1.58
| 1.58
| 1.58
| 0
|
|
|
| ### |
2021-Dec-14 Tue
| 1.585
| 1.585
| 1.55
| 1.58
| ###
| ###
| ###
| ###
| ### |
2021-Dec-13 Mon
| 1.51
| 1.59
| 1.51
| 1.585
| 166,083
| 257,428
| ###
| ###
| -36.0 |
2021-Dec-10 Fri
| 1.58
| 1.58
| 1.51
| 1.545
| 247,587
| 382,521
| ###
| ###
| ### |
2021-Dec-09 Thu
| 1.57
| 1.58
| 1.53
| 1.58
| 71,277
| ###
| ###
| ###
| ### |
2021-Dec-08 Wed
| 1.53
| 1.58
| 1.52
| 1.58
| 184,048
| 285,274
| ###
| ###
| ### |
2021-Dec-07 Tue
| 1.53
| 1.57
| ###
| 1.53
| 448,278
| ###
| ###
| ###
| -34.8 |
2021-Dec-06 Mon
| 1.54
| ###
| 1.53
| 1.54
| ###
| 757,956
| ###
| 82.1
| ### |
2021-Dec-03 Fri
| ###
| ###
| 1.53
| 1.55
| ###
| ###
| -2.8
| 21.8
| -35.2 |
2021-Dec-02 Thu
| 1.55
| 1.55
| 1.51
| 1.545
| 743,387
| 1,137,382
| -0.3
| 43.9
| ### |
|
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 2022-05-29 05:35:27 thru 2022-05-29 05:35:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|