Dynamic Fuel Sys (OP: DYFSF )

0.4225 USD UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.4209 0.4270 0.4083 0.4270 15,100 -0.00(-0.37%)
Jul 30, 2020 0.4216 0.4345 0.4216 0.4286 12,650 +0.04(+11.04%)
Jul 29, 2020 0.3869 0.3869 0.3800 0.3860 18,600 -0.00(-0.52%)
Jul 28, 2020 0.3911 0.3911 0.3766 0.3880 4,982 +0.02(+5.04%)
Jul 27, 2020 0.3788 0.3788 0.3694 0.3694 9,300 +0.01(+2.04%)
Jul 24, 2020 0.3581 0.3673 0.3571 0.3620 47,500 -0.03(-7.18%)
Jul 23, 2020 0.3838 0.3950 0.3838 0.3900 14,000 -0.01(-2.30%)
Jul 22, 2020 0.3671 0.3992 0.3671 0.3992 7,651 +0.03(+6.74%)
Jul 21, 2020 0.3815 0.3901 0.3600 0.3740 40,125 -0.03(-6.85%)
Jul 20, 2020 0.4172 0.4172 0.3886 0.4015 117,495 -0.01(-1.81%)
Jul 17, 2020 0.4243 0.4350 0.3937 0.4089 85,200 -0.03(-6.98%)
Jul 16, 2020 0.4400 0.4473 0.4311 0.4396 7,859 -0.02(-3.77%)
Jul 15, 2020 0.4550 0.4607 0.4550 0.4568 7,550 -0.01(-1.76%)
Jul 14, 2020 0.4800 0.4800 0.4500 0.4650 35,633 -0.01(-3.12%)
Jul 13, 2020 0.5065 0.5065 0.4800 0.4800 31,523 -0.03(-5.72%)
Jul 10, 2020 0.5040 0.5091 0.4900 0.5091 39,700 +0.00(+0.67%)
Jul 09, 2020 0.5000 0.5179 0.4950 0.5057 72,170 -0.00(-0.84%)
Jul 08, 2020 0.5269 0.5300 0.5046 0.5100 55,821 -0.02(-4.64%)
Jul 07, 2020 0.5780 0.5780 0.5300 0.5348 6,517 +0.00(+0.91%)
Jul 06, 2020 0.5200 0.5495 0.5200 0.5300 40,869 +0.03(+5.05%)
Jul 02, 2020 0.5254 0.5328 0.4954 0.5045 31,400 +0.05(+12.11%)
Jul 01, 2020 0.4130 0.4500 0.4130 0.4500 10,310 -0.03(-6.50%)
Jun 30, 2020 0.4949 0.4949 0.4653 0.4813 44,458 -0.03(-5.89%)
Jun 29, 2020 0.4956 0.5114 0.4956 0.5114 10,478 +0.01(+1.69%)
Jun 26, 2020 0.5142 0.5169 0.5029 0.5029 8,000 -0.01(-2.18%)
Jun 25, 2020 0.5078 0.5163 0.5050 0.5141 121,750 +0.01(+1.26%)
Jun 24, 2020 0.5500 0.5500 0.5000 0.5077 59,154 -0.04(-7.69%)
Jun 23, 2020 0.5650 0.5665 0.5500 0.5500 81,300 -0.01(-1.19%)
Jun 22, 2020 0.5556 0.5655 0.5556 0.5566 11,475 +0.01(+1.20%)
Jun 19, 2020 0.5700 0.5700 0.5500 0.5500 102,400 -0.02(-3.51%)
Jun 18, 2020 0.5500 0.5700 0.5389 0.5700 86,323 +0.03(+5.03%)
Jun 17, 2020 0.5427 0.5427 0.5427 0.5427 4,600 +0.01(+1.76%)
Jun 16, 2020 0.5360 0.5367 0.5251 0.5333 15,084 +0.01(+1.04%)
Jun 15, 2020 0.5400 0.5400 0.5150 0.5278 18,897 -0.02(-3.30%)
Jun 12, 2020 0.5458 0.5458 0.5458 0.5458 8,200 +0.02(+3.61%)
Jun 11, 2020 0.5500 0.5500 0.5080 0.5268 39,196 -0.05(-9.17%)
Jun 10, 2020 0.6000 0.6000 0.5406 0.5800 83,447 -0.01(-0.87%)
Jun 09, 2020 0.5890 0.5900 0.5800 0.5851 31,201 +0.02(+3.91%)
Jun 08, 2020 0.5649 0.5792 0.5577 0.5631 54,600 -0.00(-0.04%)
Jun 05, 2020 0.5789 0.5850 0.5399 0.5633 141,600 -0.00(-0.09%)
Jun 04, 2020 0.5744 0.5811 0.5629 0.5638 26,038 -0.02(-4.16%)
Jun 03, 2020 0.5500 0.5910 0.5463 0.5883 58,895 +0.02(+3.21%)
Jun 02, 2020 0.5740 0.5839 0.5670 0.5700 22,940 -0.02(-2.56%)
Jun 01, 2020 0.5800 0.5975 0.5501 0.5850 71,142 +0.00(+0.60%)
May 29, 2020 0.5978 0.5978 0.5800 0.5815 11,700 -0.02(-3.53%)
May 28, 2020 0.6087 0.6100 0.5887 0.6028 5,990 -0.01(-2.06%)
May 27, 2020 0.6641 0.6714 0.5996 0.6155 153,428 -0.00(-0.76%)
May 26, 2020 0.5307 0.6226 0.5307 0.6202 143,617 +0.12(+24.04%)
May 22, 2020 0.5081 0.5081 0.4975 0.5000 10,400 -0.01(-1.34%)
May 21, 2020 0.5060 0.5068 0.5060 0.5068 1,950 +0.01(+1.36%)
May 20, 2020 0.4980 0.5002 0.4845 0.5000 14,700 +0.00(+0.40%)
May 19, 2020 0.5000 0.5000 0.4955 0.4980 2,211 -0.00(-0.40%)
May 18, 2020 0.4475 0.5100 0.4475 0.5000 34,157 +0.03(+5.91%)
May 15, 2020 0.4582 0.4781 0.4582 0.4721 37,100 -0.00(-0.69%)
May 14, 2020 0.4900 0.4938 0.4550 0.4754 70,488 +0.03(+5.93%)
May 13, 2020 0.4723 0.4723 0.4488 0.4488 34,900 -0.04(-7.84%)
May 12, 2020 0.5179 0.5180 0.4802 0.4870 140,927 -0.02(-3.30%)
May 11, 2020 0.4840 0.5400 0.4840 0.5036 132,375 +0.05(+12.16%)
May 08, 2020 0.4416 0.4490 0.4348 0.4490 11,900 +0.01(+2.05%)
May 07, 2020 0.4221 0.4454 0.4221 0.4400 33,400 +0.03(+6.18%)
May 06, 2020 0.4300 0.4300 0.4144 0.4144 24,000 -0.02(-3.92%)
May 05, 2020 0.4313 0.4313 0.4313 0.4313 1,000 +0.00(+0.72%)
May 04, 2020 0.4436 0.4436 0.4281 0.4282 24,532 -0.02(-3.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.