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 29, 2016 0.0906 0.0906 0.0906 0 +0.00(+1.12%)
Feb 26, 2016 0.0896 0.0896 0.0896 0.0896 20,000 -0.00(-4.58%)
Feb 25, 2016 0.0902 0.0939 0.0902 0.0939 41,000 +0.02(+20.38%)
Feb 24, 2016 0.0921 0.0921 0.0780 0.0780 38,100 -0.02(-19.59%)
Feb 23, 2016 0.0930 0.0970 0.0930 0.0970 23,000 +0.00(+2.11%)
Feb 22, 2016 0.0950 0.0950 0.0950 0.0950 20,000 -0.01(-5.94%)
Feb 18, 2016 0.1010 0.1010 0.1010 0 +0.00(+1.00%)
Feb 17, 2016 0.0980 0.1000 0.0980 0.1000 44,000 +0.01(+10.38%)
Feb 16, 2016 0.0950 0.0950 0.0906 0.0906 40,000 -0.00(-3.62%)
Feb 12, 2016 0.0940 0.0940 0.0940 0 -0.00(-2.08%)
Feb 11, 2016 0.0960 0.0960 0.0960 0.0960 20,000 -0.00(-4.00%)
Feb 10, 2016 0.1000 0.1000 0.0868 0.1000 25,000 +0.00(+3.20%)
Feb 09, 2016 0.0987 0.0987 0.0969 0.0969 41,500 -0.00(-1.12%)
Feb 08, 2016 0.0998 0.0998 0.0980 0.0980 75,000 +0.00(+2.73%)
Feb 05, 2016 0.1033 0.1060 0.0954 0.0954 8,000 -0.01(-7.67%)
Feb 04, 2016 0.1164 0.1164 0.1033 0.1033 138,000 -0.01(-11.99%)
Feb 03, 2016 0.1250 0.1250 0.1174 0.1174 23,608 -0.01(-7.05%)
Feb 02, 2016 0.1263 0.1263 0.1263 0.1263 18,000 +0.00(+1.61%)
Feb 01, 2016 0.1243 0.1243 0.1243 0.1243 17,500 +0.02(+15.84%)
Jan 27, 2016 0.1073 0.1073 0.1073 0 +0.00(+0.28%)
Jan 26, 2016 0.1072 0.1072 0.1070 0.1070 2,729 -0.02(-16.86%)
Jan 25, 2016 0.1298 0.1298 0.1298 0.1287 1,000 -0.01(-10.00%)
Jan 22, 2016 0.1430 0.1430 0.1430 0.1430 32,000 +0.00(+0.00%)
Jan 21, 2016 0.1349 0.1430 0.1349 0.1430 27,355 +0.01(+5.93%)
Jan 20, 2016 0.1295 0.1350 0.1295 0.1350 26,110 +0.03(+27.36%)
Jan 15, 2016 0.1060 0.1060 0.1060 0 +0.02(+17.78%)
Jan 14, 2016 0.0887 0.0957 0.0887 0.0900 56,944 +0.00(+1.58%)
Jan 13, 2016 0.0892 0.0892 0.0886 0.0886 33,500 +0.01(+10.75%)
Jan 07, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jan 05, 2016 0.0900 0.0900 0.0900 0 -0.00(-2.81%)
Jan 04, 2016 0.0926 0.0926 0.0926 0.0926 5,000 -0.01(-13.46%)
Dec 29, 2015 0.1070 0.1070 0.1070 0 -0.00(-1.83%)
Dec 24, 2015 0.1090 0.1090 0.1090 0 -0.00(-0.91%)
Dec 23, 2015 0.1100 0.1100 0.1100 0.1100 2,550 +0.04(+64.18%)
Dec 17, 2015 0.0670 0.0670 0.0670 0 +0.02(+32.67%)
Dec 03, 2015 0.0505 0.0505 0.0505 0 +0.00(+0.00%)
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.