Dynamic Fuel Sys (OP: DYFSF )

0.4388 USD +0.0088 (+2.05%)
Official Closing Price Updated: 3:39 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 0.5376 0.5376 0.5376 0.5376 20,000 -0.01(-1.18%)
Feb 24, 2017 0.5440 0.5440 0.5440 0 -0.02(-3.92%)
Feb 23, 2017 0.5516 0.5770 0.5516 0.5662 65,650 +0.02(+4.39%)
Feb 21, 2017 0.5424 0.5424 0.5424 0 +0.02(+3.45%)
Feb 16, 2017 0.5243 0.5243 0.5243 0 -0.01(-2.56%)
Feb 15, 2017 0.5295 0.5381 0.5295 0.5381 16,000 +0.00(+0.39%)
Feb 14, 2017 0.5360 0.5360 0.5360 0.5360 13,800 -0.00(-0.37%)
Feb 13, 2017 0.5380 0.5380 0.5380 0.5380 20,500 +0.00(+0.11%)
Feb 10, 2017 0.5375 0.5375 0.5374 0.5374 1,000 +0.01(+1.40%)
Feb 09, 2017 0.5400 0.5400 0.5300 0.5300 69,710 -0.01(-2.39%)
Feb 08, 2017 0.5499 0.5499 0.5420 0.5430 21,800 -0.06(-10.23%)
Feb 06, 2017 0.6049 0.6049 0.6049 0 +0.05(+8.10%)
Feb 03, 2017 0.5652 0.5652 0.5596 0.5596 23,000 +0.00(+0.88%)
Feb 02, 2017 0.5870 0.5870 0.5410 0.5547 118,400 -0.02(-3.50%)
Feb 01, 2017 0.5840 0.5840 0.5748 0.5748 29,000 +0.01(+1.59%)
Jan 31, 2017 0.5588 0.5782 0.5588 0.5658 16,000 +0.02(+4.10%)
Jan 27, 2017 0.5435 0.5435 0.5435 0 -0.02(-3.46%)
Jan 26, 2017 0.5630 0.5630 0.5630 0.5630 1,000 +0.01(+1.08%)
Jan 25, 2017 0.5570 0.5570 0.5570 0.5570 900 +0.01(+0.92%)
Jan 24, 2017 0.5490 0.5519 0.5490 0.5519 3,230 +0.02(+4.27%)
Jan 23, 2017 0.5352 0.5459 0.5293 0.5293 7,714 -0.00(-0.32%)
Jan 20, 2017 0.5310 0.5310 0.5310 0.5310 550 -0.04(-7.33%)
Jan 13, 2017 0.5730 0.5730 0.5730 0 +0.01(+1.04%)
Jan 11, 2017 0.5671 0.5671 0.5671 0 +0.02(+4.44%)
Jan 10, 2017 0.5653 0.5653 0.5430 0.5430 24,200 -0.00(-0.55%)
Jan 09, 2017 0.5626 0.5626 0.5460 0.5460 320 -0.02(-3.96%)
Jan 06, 2017 0.5760 0.5760 0.5550 0.5685 30,500 -0.01(-1.63%)
Jan 05, 2017 0.5650 0.5779 0.5650 0.5779 29,615 -0.02(-3.52%)
Jan 04, 2017 0.6392 0.6392 0.5960 0.5990 52,390 -0.01(-2.28%)
Jan 03, 2017 0.5894 0.6130 0.5894 0.6130 26,755 +0.01(+2.17%)
Dec 30, 2016 0.6000 0.6000 0.6000 0 +0.01(+1.87%)
Dec 29, 2016 0.5781 0.6030 0.5781 0.5890 5,945 +0.01(+1.73%)
Dec 28, 2016 0.5630 0.5790 0.5630 0.5790 30,000 +0.03(+5.27%)
Dec 23, 2016 0.5500 0.5500 0.5500 0 +0.00(+0.62%)
Dec 22, 2016 0.5459 0.5466 0.5459 0.5466 7,000 -0.04(-6.83%)
Dec 21, 2016 0.5867 0.5867 0.5867 0.5867 820 +0.00(+0.00%)
Dec 19, 2016 0.5867 0.5867 0.5867 0 -0.00(-0.31%)
Dec 16, 2016 0.5739 0.5885 0.5739 0.5885 5,700 +0.02(+3.25%)
Dec 15, 2016 0.5551 0.5700 0.5500 0.5700 23,000 +0.05(+10.55%)
Dec 14, 2016 0.5164 0.5164 0.5156 0.5156 6,065 +0.00(+0.12%)
Dec 13, 2016 0.5800 0.5800 0.5150 0.5150 58,000 -0.11(-17.82%)
Dec 12, 2016 0.5510 0.6267 0.5510 0.6267 6,000 +0.09(+17.36%)
Dec 09, 2016 0.5199 0.5360 0.5010 0.5340 26,000 +0.03(+6.16%)
Dec 08, 2016 0.4662 0.5030 0.4662 0.5030 6,300 +0.08(+19.88%)
Dec 07, 2016 0.4196 0.4196 0.4196 0.4196 5,000 +0.00(+0.38%)
Dec 06, 2016 0.4400 0.4400 0.4090 0.4180 20,100 +0.04(+9.68%)
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.