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 (%)
Sep 29, 2017 0.5234 0.5234 0.5234 0.5234 3,000 -0.02(-2.93%)
Sep 28, 2017 0.5392 0.5392 0.5392 0.5392 1,450 -0.02(-4.19%)
Sep 26, 2017 0.5628 0.5628 0.5628 0 -0.00(-0.42%)
Sep 25, 2017 0.5902 0.5902 0.5652 0.5652 5,900 -0.08(-12.06%)
Sep 21, 2017 0.6427 0.6427 0.6427 0 +0.06(+9.79%)
Sep 20, 2017 0.5200 0.6874 0.5200 0.5854 47,000 +0.11(+22.60%)
Sep 19, 2017 0.4775 0.4775 0.4775 0.4775 5,000 +0.02(+4.95%)
Sep 18, 2017 0.4550 0.4550 0.4550 0.4550 500 +0.01(+1.68%)
Sep 15, 2017 0.4475 0.4475 0.4475 0.4475 10,000 -0.03(-6.38%)
Sep 13, 2017 0.4780 0.4780 0.4780 0 +0.01(+1.23%)
Sep 12, 2017 0.4722 0.4722 0.4722 0.4722 500 -0.01(-1.85%)
Sep 06, 2017 0.4811 0.4811 0.4811 0 +0.00(+0.23%)
Sep 05, 2017 0.4665 0.4801 0.4665 0.4800 20,700 +0.05(+10.52%)
Sep 01, 2017 0.4372 0.4372 0.4372 0.4343 45,000 +0.01(+3.55%)
Aug 31, 2017 0.3880 0.4246 0.3880 0.4194 16,225 +0.06(+17.58%)
Aug 30, 2017 0.3300 0.4072 0.3300 0.3567 46,750 -0.12(-25.86%)
Aug 29, 2017 0.4841 0.4843 0.4806 0.4811 23,000 +0.02(+4.95%)
Aug 28, 2017 0.4850 0.4850 0.4584 0.4584 27,000 -0.03(-6.47%)
Aug 25, 2017 0.4921 0.4922 0.4901 0.4901 19,990 -0.01(-1.98%)
Aug 24, 2017 0.4500 0.5000 0.4430 0.5000 31,000 +0.03(+5.98%)
Aug 22, 2017 0.4718 0.4718 0.4718 0 -0.01(-1.61%)
Aug 21, 2017 0.4475 0.4797 0.4257 0.4795 119,867 +0.06(+14.47%)
Aug 18, 2017 0.4189 0.4189 0.4189 0.4189 5,000 -0.02(-5.03%)
Aug 16, 2017 0.4411 0.4411 0.4411 0 -0.03(-5.77%)
Aug 15, 2017 0.4655 0.4681 0.4668 0.4681 7,500 +0.00(+0.02%)
Aug 14, 2017 0.4970 0.5000 0.4670 0.4680 13,208 -0.01(-2.19%)
Aug 11, 2017 0.4785 0.4785 0.4785 0.4785 200 -0.01(-2.23%)
Aug 10, 2017 0.4788 0.4896 0.4788 0.4894 109,200 +0.02(+4.71%)
Aug 09, 2017 0.4855 0.4855 0.4622 0.4674 17,725 -0.03(-5.08%)
Aug 08, 2017 0.4860 0.4924 0.4860 0.4924 19,280 +0.01(+1.21%)
Aug 04, 2017 0.4865 0.4865 0.4865 0 +0.01(+1.35%)
Aug 03, 2017 0.4894 0.4894 0.4800 0.4800 1,400 -0.00(-0.66%)
Aug 02, 2017 0.4950 0.4950 0.4832 0.4832 4,000 +0.00(+0.46%)
Aug 01, 2017 0.4810 0.4810 0.4810 0.4810 5,000 +0.01(+2.36%)
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%)
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.