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 (%)
May 31, 2019 0.2344 0.2344 0.2344 3 +0.00(+0.00%)
May 29, 2019 0.2344 0.2344 0.2344 0 -0.01(-3.78%)
May 28, 2019 0.2538 0.2538 0.2436 0.2436 4,250 +0.01(+2.61%)
May 24, 2019 0.2374 0.2374 0.2374 0.2374 5,000 -0.01(-2.38%)
May 23, 2019 0.2450 0.2479 0.2402 0.2432 17,380 +0.01(+4.65%)
May 22, 2019 0.2454 0.2535 0.2324 0.2324 84,940 -0.01(-4.52%)
May 21, 2019 0.2434 0.2434 0.2434 0.2434 20,000 -0.00(-1.85%)
May 17, 2019 0.2480 0.2480 0.2480 0 -0.00(-0.16%)
May 16, 2019 0.2461 0.2484 0.2450 0.2484 8,200 -0.00(-0.08%)
May 15, 2019 0.2450 0.2486 0.2450 0.2486 13,420 +0.00(+1.47%)
May 14, 2019 0.2400 0.2450 0.2400 0.2450 9,100 +0.01(+3.55%)
May 10, 2019 0.2366 0.2366 0.2366 0 -0.01(-5.85%)
May 09, 2019 0.2513 0.2513 0.2513 0.2513 300 -0.00(-1.68%)
May 08, 2019 0.2383 0.2556 0.2383 0.2556 2,158 +0.02(+10.08%)
May 06, 2019 0.2322 0.2322 0.2322 0 -0.01(-3.97%)
May 02, 2019 0.2418 0.2418 0.2418 0 -0.01(-3.28%)
Apr 24, 2019 0.2500 0.2500 0.2500 0 +0.04(+21.89%)
Apr 23, 2019 0.2051 0.2051 0.2051 0.2051 300 -0.00(-1.20%)
Apr 22, 2019 0.2115 0.2150 0.2076 0.2076 28,000 -0.03(-13.14%)
Apr 16, 2019 0.2390 0.2390 0.2390 0 +0.00(+1.36%)
Apr 15, 2019 0.2468 0.2498 0.2358 0.2358 90,780 -0.00(-1.75%)
Apr 11, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.71%)
Apr 10, 2019 0.2433 0.2434 0.2380 0.2383 4,350 +0.01(+4.02%)
Apr 09, 2019 0.2450 0.2450 0.2291 0.2291 20,100 -0.01(-3.66%)
Apr 05, 2019 0.2378 0.2378 0.2378 0 +0.00(+0.00%)
Apr 04, 2019 0.2421 0.2421 0.2378 0.2378 1,250 -0.01(-5.48%)
Apr 02, 2019 0.2516 0.2516 0.2516 0 -0.00(-0.24%)
Apr 01, 2019 0.2522 0.2522 0.2522 0.2522 2,000 +0.02(+7.73%)
Mar 29, 2019 0.2365 0.2365 0.2341 0.2341 2,100 -0.00(-1.93%)
Mar 28, 2019 0.2480 0.2480 0.2377 0.2387 11,000 -0.01(-4.10%)
Mar 27, 2019 0.2560 0.2560 0.2489 0.2489 8,500 -0.01(-2.47%)
Mar 25, 2019 0.2552 0.2552 0.2552 0 -0.00(-1.85%)
Mar 22, 2019 0.2600 0.2600 0.2600 0.2600 1,500 +0.00(+0.00%)
Mar 21, 2019 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.66%)
Mar 20, 2019 0.2583 0.2583 0.2583 0.2583 3,500 +0.01(+3.24%)
Mar 19, 2019 0.2502 0.2502 0.2502 0.2502 13,000 +0.00(+0.08%)
Mar 14, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Mar 12, 2019 0.2600 0.2600 0.2600 0 -0.02(-5.90%)
Mar 11, 2019 0.2749 0.2763 0.2749 0.2763 603 +0.00(+1.69%)
Mar 08, 2019 0.2650 0.2717 0.2650 0.2717 23,200 +0.01(+4.90%)
Mar 07, 2019 0.2511 0.2630 0.2511 0.2590 37,000 -0.01(-2.26%)
Mar 06, 2019 0.2650 0.2650 0.2650 0.2650 1,050 +0.00(+0.26%)
Mar 05, 2019 0.2643 0.2643 0.2643 0.2643 500 -0.01(-4.24%)
Mar 04, 2019 0.3090 0.3090 0.2760 0.2760 5,975 -0.02(-5.45%)
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.