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  |
| 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 -0.046 |
2019-Dec-06 Fri | 0.8 | 0.8 | ### | ### | 36,649 | 29,227 | -0.6 | 30.2 | -17.3 |
2019-Dec-05 Thu | 0.8 | 0.8 | 0.79 | 0.79 | 24,621 | 19,573 | -1.3 | 21.4 | ### |
2019-Dec-04 Wed | 0.8 | ### | 0.8 | 0.8 | ### | 42,222 | ### | ### | ### |
2019-Dec-03 Tue | 0.8 | 0.8 | 0.79 | 0.8 | ### | ### | ### | 79.7 | ### |
2019-Dec-02 Mon | 0.8 | ### | 0.79 | 0.8 | ### | ### | ### | 72.8 | ### |
2019-Nov-29 Fri | 0.8 | ### | 0.8 | ### | 85,787 | 68,844 | 0.6 | 75.5 | -17.5 |
2019-Nov-28 Thu | 0.8 | 0.8 | 0.79 | 0.8 | ### | ### | ### | 69.1 | ### |
2019-Nov-27 Wed | 0.8 | 0.8 | 0.78 | 0.78 | 180,356 | 142,481 | ### | ### | ### |
2019-Nov-26 Tue | ### | ### | 0.79 | ### | 117,725 | 93,885 | -1.2 | 23.1 | -17.3 |
2019-Nov-25 Mon | 0.8 | 0.81 | 0.79 | ### | 61,344 | 49,075 | -0.6 | ### | -17.3 |
2019-Nov-22 Fri | 0.81 | 0.81 | ### | ### | ### | ### | -1.9 | 17.9 | -17.3 |
2019-Nov-21 Thu | 0.785 | 0.8 | 0.785 | ### | 68,058 | ### | 1.3 | ### | -17.3 |
2019-Nov-20 Wed | ### | ### | 0.785 | 0.785 | ### | 161,147 | -2.5 | ### | -17.1 |
2019-Nov-19 Tue | 0.8 | 0.82 | 0.8 | 0.8 | ### | 415,380 | ### | ### | ### |
2019-Nov-18 Mon | 0.8 | 0.81 | 0.8 | 0.8 | 159,526 | ### | ### | 75.9 | ### |
2019-Nov-15 Fri | 0.82 | 0.82 | 0.8 | 0.8 | 121,326 | 98,274 | ### | ### | ### |
2019-Nov-14 Thu | 0.82 | 0.83 | 0.81 | 0.82 | ### | 118,176 | ### | ### | ### |
2019-Nov-13 Wed | ### | 0.85 | 0.82 | 0.82 | 141,643 | 118,271 | ### | ### | ### |
2019-Nov-12 Tue | 0.84 | 0.84 | 0.81 | 0.82 | ### | ### | -2.4 | ### | ### |
2019-Nov-11 Mon | ### | ### | ### | 0.83 | 68,659 | 56,643 | 1.8 | ### | ### |
2019-Nov-08 Fri | 0.79 | 0.82 | 0.79 | ### | 313,922 | ### | ### | 90.8 | -17.7 |
2019-Nov-07 Thu | ### | 0.81 | 0.79 | 0.79 | 17,984 | 14,387 | ### | 17.7 | ### |
2019-Nov-06 Wed | 0.785 | 0.81 | 0.785 | ### | 77,349 | 61,685 | 2.5 | ### | -17.5 |
2019-Nov-05 Tue | 0.79 | ### | 0.785 | 0.785 | ### | ### | ### | 28.5 | -17.1 |
2019-Nov-04 Mon | ### | 0.81 | 0.785 | 0.79 | 231,040 | 184,254 | -0.6 | ### | ### |
2019-Nov-01 Fri | 0.82 | 0.82 | 0.785 | 0.785 | 256,627 | 205,943 | ### | ### | -17.1 |
2019-Oct-31 Thu | 0.82 | 0.86 | 0.8 | 0.82 | ### | ### | ### | 71.8 | ### |
2019-Oct-30 Wed | 0.79 | 0.79 | 0.775 | 0.775 | ### | ### | ### | 21.4 | -16.8 |
2019-Oct-29 Tue | ### | ### | 0.79 | 0.79 | 39,027 | 30,928 | -0.6 | 32.2 | ### |
2019-Oct-28 Mon | 0.8 | ### | 0.775 | 0.775 | ### | 160,289 | -3.1 | 13.6 | -16.8 |
2019-Oct-25 Fri | 0.772 | 0.8 | 0.75 | 0.79 | ### | 124,246 | ### | ### | ### |
2019-Oct-24 Thu | 0.75 | 0.757 | ### | 0.747 | ### | 516,180 | ### | ### | ### |
2019-Oct-23 Wed | 0.75 | 0.75 | 0.745 | 0.75 | ### | ### | ### | ### | -16.3 |
2019-Oct-22 Tue | 0.76 | 0.76 | 0.75 | 0.75 | 193,553 | ### | ### | 23.4 | -16.3 |
2019-Oct-21 Mon | 0.75 | 0.76 | 0.745 | 0.745 | 115,052 | 86,576 | ### | 26.8 | -16.2 |
2019-Oct-18 Fri | 0.775 | 0.775 | 0.75 | 0.752 | 105,924 | ### | ### | ### | -16.3 |
2019-Oct-17 Thu | 0.775 | 0.775 | 0.75 | 0.75 | ### | 49,644 | -3.2 | ### | -16.3 |
2019-Oct-16 Wed | 0.755 | 0.77 | 0.745 | 0.76 | 243,641 | 184,558 | ### | ### | ### |
2019-Oct-15 Tue | 0.755 | 0.755 | 0.74 | 0.755 | 102,621 | ### | ### | ### | ### |
2019-Oct-14 Mon | 0.77 | 0.77 | 0.745 | 0.76 | 100,027 | 75,770 | ### | ### | ### |
2019-Oct-11 Fri | 0.75 | ### | 0.745 | 0.745 | ### | ### | ### | 27.7 | -16.2 |
2019-Oct-10 Thu | 0.75 | 0.75 | 0.73 | 0.745 | 2,022,158 | ### | ### | 31.0 | -16.2 |
2019-Oct-09 Wed | 0.74 | 0.74 | 0.725 | 0.73 | 27,023 | ### | -1.4 | 20.5 | ### |
2019-Oct-08 Tue | 0.74 | 0.75 | 0.74 | 0.745 | 973,181 | ### | 0.7 | 79.2 | -16.2 |
2019-Oct-07 Mon | 0.72 | 0.74 | 0.72 | 0.74 | 78,224 | ### | 2.8 | ### | -16.1 |
2019-Oct-04 Fri | 0.75 | 0.75 | 0.73 | 0.73 | ### | 27,088 | ### | 11.4 | ### |
2019-Oct-03 Thu | 0.72 | ### | 0.71 | ### | ### | 46,747 | 2.1 | 87.0 | -16.0 |
2019-Oct-02 Wed | 0.75 | 0.76 | 0.72 | 0.72 | ### | 40,545 | ### | ### | -15.7 |
2019-Oct-01 Tue | 0.73 | 0.73 | ### | ### | ### | 4,885 | -2.1 | 17.5 | ### |
2019-Sep-30 Mon | 0.72 | ### | ### | ### | ### | ### | ### | ### | ### |
2019-Sep-27 Fri | 0.72 | ### | 0.71 | 0.71 | ### | ### | -1.4 | 19.6 | -15.4 |
2019-Sep-26 Thu | 0.72 | 0.72 | 0.71 | 0.72 | 631,949 | 451,843 | ### | 75.6 | -15.7 |
2019-Sep-25 Wed | 0.72 | 0.73 | ### | 0.725 | ### | 155,773 | ### | ### | ### |
2019-Sep-24 Tue | 0.76 | 0.76 | ### | ### | ### | 126,225 | -3.3 | 11.0 | -16.0 |
2019-Sep-23 Mon | 0.73 | ### | 0.72 | 0.75 | 146,779 | 112,652 | 2.7 | 85.8 | -16.3 |
2019-Sep-20 Fri | ### | 0.73 | 0.71 | 0.71 | ### | ### | ### | 28.4 | -15.4 |
2019-Sep-19 Thu | 0.71 | ### | 0.71 | ### | ### | 568,940 | ### | ### | ### |
2019-Sep-18 Wed | 0.71 | 0.71 | 0.7 | 0.7 | 134,370 | ### | ### | 23.7 | -15.2 |
2019-Sep-17 Tue | 0.71 | 0.71 | ### | ### | 132,642 | 93,844 | ### | 27.0 | ### |
2019-Sep-16 Mon | 0.72 | 0.73 | 0.71 | 0.71 | ### | ### | -1.4 | 22.0 | -15.4 |
2019-Sep-13 Fri | 0.71 | ### | 0.71 | 0.71 | 155,583 | 110,852 | ### | 68.6 | -15.4 |
2019-Sep-12 Thu | 0.72 | 0.72 | 0.71 | 0.71 | 60,958 | 43,584 | -1.4 | ### | -15.4 |
2019-Sep-11 Wed | 0.71 | 0.73 | ### | 0.71 | ### | ### | ### | 64.2 | -15.4 |
2019-Sep-10 Tue | 0.73 | 0.73 | 0.7 | ### | ### | 75,027 | -2.1 | 19.9 | ### |
2019-Sep-09 Mon | 0.71 | 0.73 | 0.7 | 0.73 | ### | ### | ### | ### | ### |
2019-Sep-06 Fri | ### | ### | 0.71 | ### | 79,686 | 56,776 | -0.4 | ### | -15.5 |
2019-Sep-05 Thu | 0.71 | 0.72 | 0.71 | 0.71 | 106,822 | 76,377 | ### | ### | -15.4 |
2019-Sep-04 Wed | 0.71 | 0.71 | 0.7 | 0.7 | ### | ### | ### | ### | -15.2 |
2019-Sep-03 Tue | 0.72 | 0.73 | 0.71 | 0.72 | ### | 38,656 | ### | ### | -15.7 |
2019-Sep-02 Mon | 0.74 | 0.75 | 0.72 | 0.72 | 128,740 | 94,623 | ### | ### | -15.7 |
2019-Aug-30 Fri | 0.71 | 0.74 | 0.7 | ### | ### | 133,248 | 3.5 | ### | -16.0 |
2019-Aug-29 Thu | ### | ### | ### | 0.71 | 46,945 | ### | 2.2 | ### | -15.4 |
2019-Aug-28 Wed | 0.7 | 0.7 | ### | ### | 168,246 | ### | -1.4 | 21.3 | ### |
2019-Aug-27 Tue | 0.725 | 0.74 | 0.7 | 0.72 | ### | 336,787 | ### | ### | -15.7 |
2019-Aug-26 Mon | 0.7 | 0.72 | ### | ### | 84,126 | ### | -1.4 | ### | ### |
2019-Aug-23 Fri | 0.7 | 0.71 | ### | ### | 196,847 | 138,285 | ### | ### | -15.1 |
2019-Aug-22 Thu | 0.7 | ### | ### | 0.7 | 175,328 | ### | ### | ### | -15.2 |
2019-Aug-21 Wed | 0.727 | 0.73 | 0.7 | ### | 243,471 | 174,081 | -1.7 | ### | ### |
2019-Aug-20 Tue | 0.73 | ### | 0.72 | 0.725 | ### | 185,876 | -0.7 | ### | ### |
2019-Aug-19 Mon | 0.755 | 0.76 | 0.73 | 0.73 | 144,985 | ### | ### | 9.4 | ### |
2019-Aug-16 Fri | 0.77 | 0.77 | 0.74 | 0.745 | ### | 204,755 | -3.2 | 12.2 | -16.2 |
2019-Aug-15 Thu | 0.785 | 0.785 | 0.76 | 0.775 | ### | ### | -1.3 | ### | -16.8 |
2019-Aug-14 Wed | 0.81 | 0.82 | 0.8 | 0.8 | ### | ### | ### | ### | ### |
2019-Aug-13 Tue | ### | ### | 0.79 | 0.81 | ### | ### | ### | 14.3 | -17.6 |
2019-Aug-12 Mon | 0.845 | 0.85 | 0.83 | ### | ### | 105,586 | -1.2 | ### | -18.2 |
2019-Aug-09 Fri | ### | ### | 0.845 | 0.845 | ### | 172,228 | ### | ### | ### |
2019-Aug-08 Thu | 0.86 | 0.86 | 0.85 | 0.86 | ### | 27,472 | ### | 58.8 | -18.7 |
2019-Aug-07 Wed | 0.84 | 0.89 | 0.83 | 0.855 | ### | ### | 1.8 | 79.3 | -18.6 |
2019-Aug-06 Tue | 0.845 | 0.845 | 0.82 | 0.83 | 122,875 | ### | -1.8 | 28.3 | ### |
2019-Aug-05 Mon | 0.87 | 0.87 | 0.845 | 0.845 | ### | ### | -2.9 | ### | ### |
2019-Aug-02 Fri | 0.87 | 0.87 | 0.85 | ### | ### | 108,621 | -0.6 | 31.9 | -18.8 |
2019-Aug-01 Thu | 0.88 | ### | 0.87 | 0.87 | ### | ### | ### | ### | ### |
2019-Jul-31 Wed | ### | ### | 0.88 | ### | ### | 159,859 | -5.8 | ### | ### |
2019-Jul-30 Tue | ### | ### | ### | ### | ### | ### | 2.2 | ### | -20.0 |
2019-Jul-29 Mon | 0.81 | 0.87 | 0.79 | 0.87 | ### | 633,671 | ### | 95.8 | ### |
2019-Jul-26 Fri | 0.79 | ### | 0.775 | 0.8 | ### | 598,645 | ### | 81.8 | ### |
2019-Jul-25 Thu | 0.78 | ### | 0.775 | 0.775 | 67,578 | 53,048 | -0.6 | 27.9 | -16.8 |
2019-Jul-24 Wed | 0.79 | ### | 0.78 | 0.78 | ### | 41,426 | ### | 22.2 | ### |
2019-Jul-23 Tue | 0.8 | 0.8 | 0.79 | 0.79 | ### | 140,847 | -1.3 | 21.5 | ### |
2019-Jul-22 Mon | ### | 0.81 | 0.8 | 0.8 | 53,750 | ### | -0.6 | ### | ### |
2019-Jul-19 Fri | 0.79 | 0.82 | 0.79 | ### | ### | ### | ### | ### | -17.3 |
2019-Jul-18 Thu | 0.8 | 0.8 | 0.79 | 0.79 | 105,785 | ### | -1.3 | 21.8 | ### |
2019-Jul-17 Wed | 0.79 | 0.81 | 0.777 | ### | ### | ### | ### | ### | -17.5 |
2019-Jul-16 Tue | 0.79 | 0.8 | 0.78 | 0.79 | 231,550 | 182,924 | ### | 70.8 | ### |
2019-Jul-15 Mon | 0.7 | 0.77 | ### | 0.745 | 494,558 | 361,027 | 6.4 | 95.4 | -16.2 |
2019-Jul-12 Fri | 0.72 | 0.72 | 0.7 | 0.7 | 32,987 | 23,420 | -2.8 | 11.9 | -15.2 |
2019-Jul-11 Thu | 0.72 | 0.72 | 0.72 | 0.72 | ### | 3,378 | ### | 62.7 | -15.7 |
2019-Jul-10 Wed | ### | 0.72 | ### | 0.72 | ### | 10,229 | 5.9 | 94.7 | -15.7 |
2019-Jul-09 Tue | 0.72 | 0.72 | 0.675 | 0.675 | 26,377 | ### | -6.3 | ### | ### |
2019-Jul-08 Mon | 0.75 | 0.75 | 0.72 | 0.72 | ### | ### | ### | 9.4 | -15.7 |
2019-Jul-05 Fri | 0.75 | 0.77 | 0.75 | 0.75 | 61,683 | 46,879 | ### | ### | -16.3 |
2019-Jul-04 Thu | 0.78 | 0.78 | 0.75 | 0.75 | ### | 6,576 | -3.8 | 6.9 | -16.3 |
2019-Jul-03 Wed | ### | ### | 0.78 | 0.78 | 19,580 | ### | -1.9 | 17.1 | ### |
2019-Jul-02 Tue | 0.8 | ### | 0.79 | ### | 34,189 | ### | -0.6 | ### | -17.3 |
2019-Jul-01 Mon | 0.77 | 0.8 | 0.77 | 0.8 | 19,274 | ### | ### | ### | ### |
2019-Jun-28 Fri | 0.77 | 0.785 | 0.77 | 0.785 | 28,286 | ### | 1.9 | 81.4 | -17.1 |
2019-Jun-27 Thu | ### | 0.77 | 0.75 | 0.77 | 22,956 | 17,446 | 0.7 | ### | ### |
2019-Jun-26 Wed | ### | ### | 0.74 | 0.74 | ### | 11,279 | ### | ### | -16.1 |
2019-Jun-25 Tue | 0.78 | 0.785 | 0.77 | 0.77 | ### | 12,522 | -1.3 | 27.9 | ### |
2019-Jun-24 Mon | 0.74 | ### | 0.74 | 0.77 | ### | 89,248 | 4.1 | 92.8 | ### |
| 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 2019-12-08 20:43:26 thru 2019-12-08 20:43:26 GMT for 0 secs.
Page length category 2 - Current - 0, 00000
|
|