Dynamic Fuel Sys (OP: DYFSF )

0.4146 USD -0.0079 (-1.87%)
Official Closing Price Updated: 3:51 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 0.4239 0.4437 0.4167 0.4437 11,100 -0.01(-1.40%)
Apr 30, 2020 0.4400 0.4510 0.4076 0.4500 47,351 -0.00(-0.04%)
Apr 29, 2020 0.4700 0.4700 0.4485 0.4502 18,387 +0.02(+3.90%)
Apr 28, 2020 0.4679 0.4679 0.4333 0.4333 1,790 -0.03(-5.70%)
Apr 27, 2020 0.4473 0.4800 0.4473 0.4595 53,413 -0.00(-0.11%)
Apr 24, 2020 0.4600 0.4600 0.4362 0.4600 6,500 +0.00(+0.99%)
Apr 23, 2020 0.4543 0.4604 0.4543 0.4555 15,045 +0.01(+1.22%)
Apr 22, 2020 0.4581 0.4581 0.4492 0.4500 1,600 +0.00(+0.87%)
Apr 21, 2020 0.4450 0.4461 0.4300 0.4461 6,295 +0.01(+2.55%)
Apr 20, 2020 0.4650 0.4650 0.4294 0.4350 42,965 -0.05(-10.24%)
Apr 17, 2020 0.4642 0.5015 0.4642 0.4846 51,900 +0.03(+6.51%)
Apr 16, 2020 0.4443 0.4569 0.4432 0.4550 29,310 +0.01(+2.48%)
Apr 15, 2020 0.4640 0.4640 0.4440 0.4440 11,319 -0.03(-7.02%)
Apr 14, 2020 0.4581 0.4775 0.4551 0.4775 24,630 +0.06(+15.59%)
Apr 13, 2020 0.4349 0.4349 0.4100 0.4131 180,281 -0.02(-4.84%)
Apr 09, 2020 0.4200 0.4341 0.4200 0.4341 55,300 +0.01(+3.36%)
Apr 08, 2020 0.4172 0.4300 0.4000 0.4200 248,920 +0.00(+0.00%)
Apr 07, 2020 0.4186 0.4431 0.4100 0.4200 132,328 +0.04(+11.02%)
Apr 06, 2020 0.3860 0.4000 0.3695 0.3783 43,730 +0.01(+2.08%)
Apr 03, 2020 0.3589 0.3706 0.3589 0.3706 101,000 +0.02(+5.31%)
Apr 02, 2020 0.3530 0.3700 0.3432 0.3519 46,040 +0.01(+2.71%)
Apr 01, 2020 0.3525 0.3639 0.3419 0.3426 81,400 -0.01(-2.11%)
Mar 31, 2020 0.3899 0.3899 0.3500 0.3500 15,232 -0.04(-9.19%)
Mar 30, 2020 0.3920 0.3990 0.3700 0.3854 24,719 -0.02(-4.03%)
Mar 27, 2020 0.3800 0.4016 0.3798 0.4016 18,100 +0.02(+5.68%)
Mar 26, 2020 0.4153 0.4530 0.3800 0.3800 57,157 -0.03(-7.65%)
Mar 25, 2020 0.3540 0.4116 0.3500 0.4115 241,627 +0.09(+28.59%)
Mar 24, 2020 0.3000 0.3323 0.3000 0.3200 47,990 +0.04(+14.49%)
Mar 23, 2020 0.2965 0.3019 0.2795 0.2795 30,050 -0.02(-6.83%)
Mar 20, 2020 0.3314 0.3314 0.3000 0.3000 46,600 +0.02(+7.14%)
Mar 19, 2020 0.2429 0.2918 0.2429 0.2800 45,235 +0.04(+16.13%)
Mar 18, 2020 0.2702 0.2702 0.2411 0.2411 91,100 -0.07(-22.00%)
Mar 17, 2020 0.3540 0.3540 0.2921 0.3091 329,147 -0.01(-4.16%)
Mar 16, 2020 0.3800 0.3800 0.3120 0.3225 530,823 -0.08(-20.35%)
Mar 13, 2020 0.4500 0.4596 0.3856 0.4049 54,800 +0.00(+0.67%)
Mar 12, 2020 0.4040 0.4265 0.3511 0.4022 189,820 -0.09(-18.09%)
Mar 11, 2020 0.5467 0.5467 0.4906 0.4910 89,310 -0.08(-14.24%)
Mar 10, 2020 0.5261 0.5800 0.5261 0.5725 317,041 +0.06(+12.30%)
Mar 09, 2020 0.5825 0.6190 0.5098 0.5098 130,465 -0.14(-21.71%)
Mar 06, 2020 0.6450 0.6600 0.6209 0.6512 36,200 -0.01(-1.29%)
Mar 05, 2020 0.6691 0.6700 0.6597 0.6597 15,900 -0.01(-1.84%)
Mar 04, 2020 0.6932 0.6932 0.6721 0.6721 3,769 +0.00(+0.31%)
Mar 03, 2020 0.7200 0.7300 0.6700 0.6700 34,642 +0.01(+1.06%)
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.