Dynamic Fuel Sys (OP: DYFSF )

0.4225 USD +0.0009 (+0.21%)
Official Closing Price Updated: 2:53 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 0.5332 0.5332 0.4699 0.4699 11,200 -0.05(-10.41%)
Jul 28, 2017 0.5273 0.5273 0.5245 0.5245 600 +0.03(+6.09%)
Jul 27, 2017 0.5100 0.5200 0.4944 0.4944 38,434 -0.04(-7.02%)
Jul 24, 2017 0.5317 0.5317 0.5317 0 +0.03(+6.62%)
Jul 21, 2017 0.5051 0.5051 0.4987 0.4987 590 -0.01(-1.54%)
Jul 20, 2017 0.5128 0.5128 0.5065 0.5065 10,160 +0.01(+1.30%)
Jul 19, 2017 0.5000 0.5000 0.5000 0.5000 8,200 -0.02(-4.40%)
Jul 17, 2017 0.5230 0.5230 0.5230 0 -0.01(-2.35%)
Jul 14, 2017 0.5411 0.5473 0.5356 0.5356 74,532 -0.01(-2.24%)
Jul 13, 2017 0.5387 0.5635 0.5387 0.5479 117,700 -0.03(-5.37%)
Jul 12, 2017 0.4998 0.5790 0.4998 0.5790 364,000 +0.07(+13.53%)
Jul 11, 2017 0.5596 0.5600 0.5100 0.5100 43,900 -0.06(-10.93%)
Jul 10, 2017 0.5950 0.5950 0.5726 0.5726 48,800 -0.02(-3.96%)
Jul 07, 2017 0.6144 0.6144 0.5962 0.5962 800 -0.03(-4.26%)
Jul 06, 2017 0.6226 0.6227 0.6225 0.6227 80,120 -0.01(-1.00%)
Jul 05, 2017 0.6406 0.6406 0.6290 0.6290 10,470 -0.01(-0.99%)
Jul 03, 2017 0.6353 0.6353 0.6353 0.6353 0 +0.00(+0.00%)
Jun 30, 2017 0.6353 0.6353 0.6353 0 +0.01(+1.76%)
Jun 29, 2017 0.6324 0.6324 0.6203 0.6243 53,700 -0.01(-1.03%)
Jun 28, 2017 0.6309 0.6309 0.6305 0.6308 29,950 +0.02(+4.11%)
Jun 26, 2017 0.6059 0.6059 0.6059 0 +0.01(+1.63%)
Jun 23, 2017 0.6035 0.6035 0.5962 0.5962 21,350 -0.01(-1.62%)
Jun 22, 2017 0.5945 0.6071 0.5945 0.6060 43,250 +0.00(+0.53%)
Jun 21, 2017 0.5996 0.6028 0.5996 0.6028 23,500 -0.01(-1.50%)
Jun 20, 2017 0.6120 0.6120 0.6120 0.6120 1,000 -0.01(-0.97%)
Jun 19, 2017 0.6212 0.6251 0.6180 0.6180 39,000 -0.01(-1.87%)
Jun 16, 2017 0.6526 0.6526 0.6059 0.6298 40,506 +0.03(+4.15%)
Jun 15, 2017 0.6049 0.6049 0.5852 0.6047 130,935 -0.01(-0.87%)
Jun 14, 2017 0.6100 0.6100 0.6100 0.6100 17,000 +0.00(+0.00%)
Jun 13, 2017 0.6292 0.6292 0.6100 0.6100 103,500 -0.01(-2.32%)
Jun 12, 2017 0.6303 0.6303 0.6164 0.6245 70,400 -0.02(-3.79%)
Jun 09, 2017 0.6486 0.6561 0.6486 0.6491 14,530 -0.00(-0.14%)
Jun 08, 2017 0.6500 0.6500 0.6461 0.6500 81,000 +0.06(+9.39%)
Jun 07, 2017 0.5910 0.5950 0.5824 0.5942 3,500 -0.03(-4.53%)
Jun 06, 2017 0.6224 0.6224 0.6224 0.6224 15,000 -0.04(-5.32%)
Jun 05, 2017 0.6575 0.6575 0.6574 0.6574 17,000 +0.01(+1.61%)
Jun 02, 2017 0.6470 0.6470 0.6470 0.6470 2,500 -0.04(-5.82%)
May 31, 2017 0.6870 0.6870 0.6870 0 -0.02(-3.42%)
May 26, 2017 0.7113 0.7113 0.7113 0 -0.02(-3.36%)
May 25, 2017 0.7400 0.7400 0.7360 0.7360 17,500 -0.01(-0.94%)
May 24, 2017 0.7490 0.7523 0.7379 0.7430 18,875 +0.00(+0.41%)
May 23, 2017 0.7400 0.7400 0.7400 0.7400 6,741 +0.01(+1.37%)
May 22, 2017 0.7300 0.7300 0.7300 0.7300 1,475 +0.06(+9.45%)
May 18, 2017 0.6670 0.6670 0.6670 0 +0.00(+0.45%)
May 17, 2017 0.6671 0.6700 0.6640 0.6640 14,924 -0.06(-7.78%)
May 15, 2017 0.7200 0.7200 0.7200 0 -0.01(-1.69%)
May 12, 2017 0.7460 0.7460 0.7060 0.7324 21,019 -0.00(-0.16%)
May 11, 2017 0.7400 0.7400 0.7336 0.7336 23,513 +0.02(+3.08%)
May 09, 2017 0.7117 0.7117 0.7117 0 -0.03(-4.21%)
May 08, 2017 0.7500 0.7500 0.7360 0.7430 9,238 -0.00(-0.13%)
May 05, 2017 0.7370 0.7440 0.7370 0.7440 1,500 +0.01(+0.95%)
May 04, 2017 0.7523 0.7523 0.7370 0.7370 14,670 -0.02(-2.19%)
May 03, 2017 0.7190 0.7674 0.7190 0.7535 48,780 -0.02(-2.61%)
May 02, 2017 0.7606 0.7737 0.7606 0.7737 7,000 +0.06(+8.33%)
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.