Various chartings for (FRN) FRASER RANGE METALS GROUP LTD:
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
| ###
| 1
| 1.5 |
MAX
| 0.052
| ###
| 99.8 | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for FRN
|
Weekly    Format Enhanced Daily Prices for FRN    Basic |
End of day Prices (Enhanced format), last 120 Days for (FRN) FRASER RANGE METALS GROUP LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.003 |
2020-Jul-22 Wed
| 0.041
| 0.042
| ###
| ###
| ###
| 119,342
| ###
| 19.6
| ### |
2020-Jul-21 Tue
| ###
| ###
| ###
| ###
| 1,404,778
| 54,083
| ###
| 94.3
| ### |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
| 1,582,277
| ###
| ###
| ###
| ### |
2020-Jul-17 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Jul-16 Thu
| ###
| ###
| ###
| ###
| 760,873
| 28,152
| ###
| 22.1
| ### |
2020-Jul-15 Wed
| ###
| ###
| ###
| ###
| 2,546,940
| ###
| ###
| 82.6
| ### |
2020-Jul-14 Tue
| ###
| ###
| ###
| ###
| ###
| 211,683
| ###
| 9.5
| ### |
2020-Jul-13 Mon
| 0.043
| 0.043
| ###
| ###
| 3,054,880
| 123,722
| -7.0
| ###
| ### |
2020-Jul-10 Fri
| 0.044
| 0.044
| ###
| 0.041
| 6,992,229
| 286,681
| ###
| 6.4
| ### |
2020-Jul-09 Thu
| 0.044
| 0.045
| 0.043
| 0.044
| ###
| 129,357
| ###
| 65.5
| ### |
2020-Jul-08 Wed
| 0.048
| 0.048
| 0.042
| 0.043
| ###
| 261,985
| ###
| 3.0
| ### |
2020-Jul-07 Tue
| 0.049
| 0.052
| 0.048
| 0.048
| 6,136,551
| 306,827
| -2.0
| 33.5
| ### |
2020-Jul-06 Mon
| 0.045
| 0.049
| 0.045
| 0.048
| 2,140,849
| ###
| ###
| 92.6
| ### |
2020-Jul-03 Fri
| 0.044
| 0.046
| 0.042
| 0.044
| 1,975,221
| ###
| ###
| ###
| ### |
2020-Jul-02 Thu
| 0.046
| 0.046
| 0.043
| 0.044
| ###
| ###
| -4.3
| 10.0
| ### |
2020-Jul-01 Wed
| 0.041
| ###
| 0.041
| 0.046
| ###
| ###
| ###
| 96.1
| ### |
2020-Jun-30 Tue
| 0.043
| 0.045
| ###
| 0.041
| 3,314,622
| 140,871
| -4.7
| 10.8
| ### |
2020-Jun-29 Mon
| 0.049
| ###
| ###
| 0.043
| ###
| ###
| -12.2
| 2.9
| ### |
2020-Jun-26 Fri
| 0.042
| ###
| ###
| 0.049
| ###
| ###
| ###
| 97.9
| ### |
2020-Jun-25 Thu
| 0.041
| 0.046
| ###
| 0.042
| ###
| ###
| ###
| 89.1
| ### |
2020-Jun-24 Wed
| ###
| 0.044
| ###
| 0.043
| ###
| ###
| ###
| 98.2
| ### |
2020-Jun-23 Tue
| ###
| ###
| ###
| ###
| ###
| 427,572
| ###
| ###
| ### |
2020-Jun-22 Mon
| ###
| ###
| 0.029
| ###
| ###
| ###
| ###
| 99.0
| ### |
2020-Jun-19 Fri
| ###
| ###
| 0.028
| 0.029
| 2,250,056
| 66,376
| -6.5
| ###
| ### |
2020-Jun-18 Thu
| ###
| ###
| ###
| ###
| ###
| 40,575
| ###
| ###
| ### |
2020-Jun-17 Wed
| ###
| ###
| 0.028
| ###
| ###
| 31,122
| ###
| 69.5
| ### |
2020-Jun-16 Tue
| ###
| ###
| 0.029
| ###
| 3,880,029
| 118,340
| ###
| ###
| ### |
2020-Jun-15 Mon
| ###
| ###
| 0.028
| 0.028
| 2,777,582
| 83,327
| ###
| 3.9
| ### |
2020-Jun-12 Fri
| ###
| ###
| 0.027
| ###
| 7,929,484
| ###
| ###
| 93.2
| ### |
2020-Jun-11 Thu
| ###
| ###
| ###
| ###
| 10,617,849
| ###
| ###
| ###
| ### |
2020-Jun-10 Wed
| ###
| ###
| ###
| ###
| 4,363,748
| 135,276
| ###
| 64.7
| ### |
2020-Jun-09 Tue
| ###
| ###
| ###
| ###
| 6,247,551
| 203,045
| ###
| 11.2
| ### |
2020-Jun-05 Fri
| ###
| ###
| ###
| ###
| 9,319,283
| ###
| ###
| ###
| ### |
2020-Jun-04 Thu
| ###
| ###
| 0.028
| 0.029
| 4,335,185
| 125,720
| ###
| ###
| ### |
2020-Jun-03 Wed
| ###
| ###
| 0.029
| ###
| 4,364,787
| 130,943
| ###
| ###
| ### |
2020-Jun-02 Tue
| ###
| ###
| 0.029
| 0.029
| 7,196,888
| ###
| -9.4
| ###
| ### |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
| ###
| 57,356
| -3.1
| 15.5
| ### |
2020-May-29 Fri
| ###
| ###
| 0.029
| ###
| 5,034,848
| ###
| ###
| ###
| ### |
2020-May-28 Thu
| ###
| ###
| ###
| ###
| ###
| 240,377
| ###
| ###
| ### |
2020-May-27 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 2.1
| ### |
2020-May-26 Tue
| ###
| ###
| ###
| ###
| 15,882,783
| ###
| ###
| 3.0
| ### |
2020-May-25 Mon
| ###
| 0.041
| ###
| ###
| 28,973,287
| ###
| ###
| 89.8
| ### |
2020-May-22 Fri
| 0.029
| ###
| 0.029
| ###
| 14,580,870
| 488,459
| 17.2
| 98.5
| ### |
2020-May-21 Thu
| 0.028
| 0.028
| 0.028
| 0.028
| ###
| 44,558
| ###
| 73.8
| ### |
2020-May-20 Wed
| 0.028
| 0.029
| 0.028
| 0.029
| 825,687
| ###
| 3.6
| ###
| ### |
2020-May-19 Tue
| 0.028
| 0.028
| 0.028
| 0.028
| 2,179,072
| ###
| ###
| 68.8
| ### |
2020-May-18 Mon
| 0.028
| 0.028
| 0.027
| 0.027
| 2,215,548
| 60,927
| -3.6
| ###
| -9.0 |
2020-May-15 Fri
| 0.029
| 0.029
| 0.028
| 0.028
| ###
| ###
| -3.4
| 14.1
| ### |
2020-May-14 Thu
| 0.026
| ###
| 0.026
| 0.029
| ###
| 403,643
| ###
| ###
| ### |
2020-May-13 Wed
| 0.026
| 0.027
| 0.026
| 0.026
| 1,536,559
| ###
| ###
| 62.5
| ### |
2020-May-12 Tue
| 0.028
| 0.028
| 0.027
| 0.028
| 2,281,846
| 62,750
| ###
| ###
| ### |
2020-May-11 Mon
| 0.029
| 0.029
| 0.027
| 0.027
| 5,215,482
| ###
| ###
| ###
| -9.0 |
2020-May-08 Fri
| ###
| ###
| 0.028
| 0.028
| 12,909,982
| 393,754
| ###
| ###
| ### |
2020-May-07 Thu
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2020-May-06 Wed
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2020-May-05 Tue
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2020-May-04 Mon
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2020-May-01 Fri
| 0.027
| ###
| 0.026
| 0.028
| 20,712,577
| ###
| ###
| 92.6
| ### |
2020-Apr-30 Thu
| 0.026
| ###
| 0.023
| 0.023
| 14,089,743
| 373,378
| ###
| ###
| ### |
2020-Apr-29 Wed
| 0.021
| 0.022
| ###
| 0.022
| 1,237,527
| 25,988
| ###
| 86.8
| ### |
2020-Apr-28 Tue
| ###
| 0.022
| ###
| 0.022
| ###
| ###
| 15.8
| ###
| ### |
2020-Apr-27 Mon
| 0.023
| 0.023
| 0.023
| 0.023
| 43,478
| ###
| ###
| 60.3
| ### |
2020-Apr-24 Fri
| ###
| 0.022
| ###
| 0.022
| 752,455
| 15,425
| 15.8
| 98.6
| ### |
2020-Apr-23 Thu
| ###
| 0.022
| ###
| 0.022
| ###
| ###
| ###
| 96.5
| ### |
2020-Apr-22 Wed
| 0.023
| 0.023
| ###
| ###
| 1,782,323
| ###
| -13.0
| 2.0
| ### |
2020-Apr-21 Tue
| 0.024
| 0.026
| 0.022
| 0.022
| ###
| ###
| ###
| 11.0
| ### |
2020-Apr-20 Mon
| 0.021
| 0.022
| 0.021
| 0.021
| ###
| 36,227
| ###
| 74.5
| -7.0 |
2020-Apr-17 Fri
| ###
| 0.023
| ###
| ###
| ###
| ###
| 5.6
| 87.5
| ### |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
| ###
| 5,550
| 5.6
| ###
| ### |
2020-Apr-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Apr-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2020-Apr-08 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -10.5
| ###
| ### |
2020-Apr-07 Tue
| ###
| ###
| ###
| ###
| ###
| 885
| ###
| 72.8
| -6.0 |
2020-Apr-06 Mon
| ###
| ###
| ###
| ###
| 297,273
| ###
| 6.3
| 84.8
| ### |
2020-Apr-03 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 77.5
| ### |
2020-Apr-02 Thu
| ###
| ###
| ###
| ###
| ###
| 858
| ###
| ###
| ### |
2020-Apr-01 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -10.5
| ###
| ### |
2020-Mar-31 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 62.7
| ### |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
| ###
| 10,943
| ###
| 81.5
| ### |
2020-Mar-26 Thu
| ###
| ###
| ###
| ###
| 862,342
| ###
| ###
| 81.2
| ### |
2020-Mar-25 Wed
| ###
| ###
| ###
| ###
| ###
| 3,250
| ###
| 70.8
| ### |
2020-Mar-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Mar-20 Fri
| ###
| ###
| ###
| ###
| 73,426
| ###
| ###
| ###
| ### |
2020-Mar-19 Thu
| ###
| ###
| ###
| ###
| 1,882,855
| ###
| ###
| 86.7
| ### |
2020-Mar-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2020-Mar-17 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Mar-16 Mon
| ###
| ###
| ###
| ###
| 788,888
| ###
| ###
| ###
| -5.0 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 5.6
| ###
| ### |
2020-Mar-12 Thu
| 0.021
| 0.021
| ###
| ###
| ###
| ###
| -14.3
| 8.4
| -6.0 |
2020-Mar-11 Wed
| 0.021
| 0.021
| 0.021
| 0.021
| ###
| 5,250
| ###
| 85.6
| -7.0 |
2020-Mar-10 Tue
| ###
| 0.022
| ###
| 0.021
| ###
| 81,257
| ###
| 65.3
| -7.0 |
2020-Mar-09 Mon
| 0.022
| 0.023
| ###
| 0.023
| 1,652,754
| ###
| 4.5
| ###
| ### |
2020-Mar-06 Fri
| 0.024
| 0.025
| 0.022
| 0.024
| 6,490,572
| 152,528
| ###
| ###
| -8.0 |
2020-Mar-05 Thu
| 0.023
| 0.025
| 0.023
| 0.023
| ###
| ###
| ###
| 71.6
| ### |
2020-Mar-04 Wed
| 0.023
| 0.023
| 0.023
| 0.023
| ###
| 8,050
| ###
| ###
| ### |
2020-Mar-03 Tue
| 0.024
| 0.024
| 0.024
| 0.024
| ###
| 4,980
| ###
| 65.5
| -8.0 |
2020-Mar-02 Mon
| 0.024
| 0.024
| ###
| 0.024
| 2,211,080
| 48,643
| ###
| 59.4
| -8.0 |
2020-Feb-28 Fri
| 0.026
| 0.026
| 0.024
| 0.025
| ###
| ###
| -3.8
| ###
| ### |
2020-Feb-27 Thu
| 0.026
| 0.026
| 0.026
| 0.026
| ###
| ###
| ###
| 72.1
| ### |
2020-Feb-26 Wed
| 0.027
| 0.027
| 0.026
| 0.026
| ###
| 48,449
| ###
| 19.6
| ### |
2020-Feb-25 Tue
| 0.026
| 0.028
| 0.025
| 0.027
| ###
| 128,774
| 3.8
| ###
| -9.0 |
2020-Feb-24 Mon
| 0.025
| 0.028
| 0.024
| 0.025
| ###
| 146,041
| ###
| ###
| ### |
2020-Feb-21 Fri
| 0.023
| 0.026
| 0.023
| 0.024
| 5,577,575
| 136,650
| 4.3
| ###
| -8.0 |
2020-Feb-20 Thu
| 0.022
| 0.023
| 0.022
| 0.022
| 1,300,681
| ###
| ###
| 69.0
| ### |
2020-Feb-19 Wed
| 0.024
| 0.024
| 0.023
| 0.023
| ###
| ###
| ###
| 9.0
| ### |
2020-Feb-18 Tue
| 0.023
| 0.023
| 0.022
| 0.022
| ###
| ###
| -4.3
| ###
| ### |
2020-Feb-17 Mon
| 0.023
| 0.024
| 0.023
| 0.024
| 1,976,644
| 46,451
| 4.3
| ###
| -8.0 |
2020-Feb-14 Fri
| 0.022
| 0.022
| 0.021
| 0.022
| ###
| ###
| ###
| ###
| ### |
2020-Feb-13 Thu
| 0.022
| 0.022
| 0.021
| 0.022
| 467,727
| 10,056
| ###
| 72.6
| ### |
2020-Feb-12 Wed
| 0.021
| 0.022
| 0.021
| 0.022
| ###
| 17,789
| ###
| ###
| ### |
2020-Feb-11 Tue
| 0.022
| 0.022
| 0.021
| 0.021
| ###
| ###
| -4.5
| ###
| -7.0 |
2020-Feb-10 Mon
| 0.021
| 0.021
| 0.021
| 0.021
| 644,929
| 13,543
| ###
| ###
| -7.0 |
2020-Feb-07 Fri
| ###
| 0.021
| ###
| 0.021
| ###
| 16,176
| ###
| 93.9
| -7.0 |
2020-Feb-06 Thu
| ###
| ###
| ###
| ###
| 277,450
| 5,549
| ###
| 66.1
| ### |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
| ###
| 1,045
| ###
| 66.6
| ### |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
| 810,187
| ###
| ###
| ###
| ### |
|
Enhanced    Basic Format Daily Prices for FRN    Bottom |
Basic Prices for FRN
|
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 23:04:17 thru 2024-03-19 23:04:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|