Dynamic Fuel Sys (OP: DYFSF )

0.4688 USD +0.0187 (+4.15%)
Official Closing Price Updated: 3:58 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.6616 0.6700 0.6470 0.6631 28,000 +0.01(+1.27%)
Jan 30, 2020 0.6622 0.6771 0.6548 0.6548 32,075 -0.05(-6.80%)
Jan 29, 2020 0.7100 0.7100 0.6939 0.7026 17,135 -0.00(-0.04%)
Jan 28, 2020 0.6410 0.7112 0.6410 0.7029 45,603 +0.06(+8.96%)
Jan 27, 2020 0.6787 0.6856 0.6265 0.6451 77,988 -0.07(-10.12%)
Jan 24, 2020 0.7300 0.7318 0.7050 0.7177 72,400 +0.01(+1.86%)
Jan 23, 2020 0.7250 0.7259 0.6958 0.7046 119,711 -0.03(-4.14%)
Jan 22, 2020 0.7500 0.7587 0.7350 0.7350 38,457 -0.00(-0.57%)
Jan 21, 2020 0.7381 0.7635 0.7300 0.7392 201,757 -0.00(-0.11%)
Jan 17, 2020 0.7316 0.7461 0.7233 0.7400 21,600 +0.01(+1.20%)
Jan 16, 2020 0.7463 0.7628 0.7271 0.7312 277,550 +0.00(+0.07%)
Jan 15, 2020 0.7000 0.7362 0.7000 0.7307 43,375 +0.01(+1.02%)
Jan 14, 2020 0.8020 0.8020 0.6865 0.7233 184,855 -0.04(-5.69%)
Jan 13, 2020 0.7010 0.7789 0.7010 0.7669 111,523 +0.11(+17.26%)
Jan 10, 2020 0.6200 0.6540 0.6028 0.6540 55,600 +0.07(+12.76%)
Jan 09, 2020 0.5866 0.5866 0.5800 0.5800 29,259 -0.01(-1.31%)
Jan 08, 2020 0.5990 0.6022 0.5877 0.5877 12,336 +0.01(+1.33%)
Jan 07, 2020 0.5819 0.5859 0.5582 0.5800 128,384 +0.04(+6.44%)
Jan 06, 2020 0.5579 0.5586 0.5390 0.5449 56,736 -0.02(-3.39%)
Jan 03, 2020 0.5870 0.5870 0.5433 0.5640 97,300 -0.04(-5.92%)
Jan 02, 2020 0.6035 0.6113 0.5809 0.5995 373,330 +0.04(+7.09%)
Dec 31, 2019 0.5780 0.5782 0.5560 0.5598 65,300 -0.02(-3.01%)
Dec 30, 2019 0.5690 0.5935 0.5690 0.5772 158,666 +0.04(+7.05%)
Dec 27, 2019 0.5200 0.5450 0.5200 0.5392 36,800 +0.03(+5.07%)
Dec 26, 2019 0.5110 0.5132 0.5110 0.5132 4,350 +0.01(+2.83%)
Dec 24, 2019 0.5293 0.5293 0.4963 0.4991 11,600 -0.00(-0.18%)
Dec 23, 2019 0.4500 0.5000 0.4368 0.5000 105,085 +0.06(+12.92%)
Dec 20, 2019 0.4135 0.4428 0.4135 0.4428 18,500 +0.04(+9.23%)
Dec 19, 2019 0.3858 0.4054 0.3858 0.4054 20,000 -0.01(-2.78%)
Dec 18, 2019 0.4081 0.4170 0.4081 0.4170 29,504 +0.00(+0.41%)
Dec 17, 2019 0.4153 0.4233 0.4109 0.4153 55,600 +0.00(+0.24%)
Dec 16, 2019 0.4200 0.4200 0.4027 0.4143 75,200 +0.02(+5.72%)
Dec 13, 2019 0.3899 0.3999 0.3870 0.3919 44,700 +0.02(+6.26%)
Dec 11, 2019 0.3688 0.3688 0.3688 0 -0.01(-3.68%)
Dec 10, 2019 0.3963 0.3963 0.3824 0.3829 44,000 -0.01(-2.50%)
Dec 09, 2019 0.3899 0.3959 0.3737 0.3927 76,926 +0.01(+1.55%)
Dec 06, 2019 0.3900 0.3900 0.3770 0.3867 32,000 -0.00(-0.87%)
Dec 05, 2019 0.3838 0.3980 0.3790 0.3901 22,000 +0.01(+2.33%)
Dec 04, 2019 0.3800 0.3812 0.3800 0.3812 9,000 +0.01(+2.06%)
Dec 03, 2019 0.3797 0.3799 0.3735 0.3735 24,039 -0.00(-0.13%)
Dec 02, 2019 0.3947 0.4037 0.3740 0.3740 139,200 -0.01(-3.58%)
Nov 29, 2019 0.4031 0.4106 0.3879 0.3879 12,100 +0.03(+9.21%)
Nov 27, 2019 0.3552 0.3552 0.3552 0.3552 1,400 +0.00(+0.40%)
Nov 26, 2019 0.3538 0.3538 0.3538 58 +0.00(+0.00%)
Nov 25, 2019 0.3538 0.3538 0.3538 2 +0.00(+0.00%)
Nov 22, 2019 0.3538 0.3538 0.3538 0.3538 6,300 -0.01(-3.07%)
Nov 21, 2019 0.3655 0.3779 0.3650 0.3650 33,500 +0.01(+1.39%)
Nov 20, 2019 0.3612 0.3612 0.3600 0.3600 19,250 -0.01(-3.61%)
Nov 19, 2019 0.3740 0.3740 0.3735 0.3735 5,080 -0.02(-4.23%)
Nov 18, 2019 0.3716 0.3900 0.3716 0.3900 6,348 +0.02(+4.14%)
Nov 15, 2019 0.3745 0.3745 0.3745 0.3745 900 +0.01(+2.52%)
Nov 13, 2019 0.3653 0.3653 0.3653 0 +0.02(+6.56%)
Nov 12, 2019 0.3287 0.3552 0.3287 0.3428 12,200 +0.02(+7.16%)
Nov 11, 2019 0.3217 0.3217 0.3106 0.3199 22,050 -0.04(-11.04%)
Nov 08, 2019 0.3700 0.3710 0.3596 0.3596 11,200 -0.01(-3.33%)
Nov 07, 2019 0.3700 0.3720 0.3700 0.3720 4,000 -0.03(-6.95%)
Nov 05, 2019 0.3998 0.3998 0.3998 0 +0.01(+2.15%)
Nov 04, 2019 0.3914 0.3914 0.3914 0.3914 500 +0.01(+2.11%)
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.