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 (%)
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%)
Mar 02, 2020 0.6670 0.7079 0.6382 0.6630 60,869 +0.04(+6.94%)
Feb 28, 2020 0.6443 0.6626 0.6158 0.6200 48,700 -0.09(-13.29%)
Feb 27, 2020 0.7662 0.7662 0.7130 0.7150 36,304 -0.09(-11.39%)
Feb 26, 2020 0.7491 0.8525 0.7491 0.8069 75,132 +0.02(+2.59%)
Feb 25, 2020 0.8106 0.8109 0.7503 0.7865 83,819 +0.03(+4.30%)
Feb 24, 2020 0.8173 0.8267 0.7541 0.7541 167,567 -0.12(-13.60%)
Feb 21, 2020 0.9300 0.9300 0.8644 0.8728 59,400 -0.05(-5.50%)
Feb 20, 2020 0.8840 0.9236 0.8500 0.9236 82,630 +0.13(+16.18%)
Feb 19, 2020 0.7500 0.7956 0.7500 0.7950 268,971 +0.08(+11.80%)
Feb 18, 2020 0.6815 0.7261 0.6815 0.7111 27,964 +0.07(+10.18%)
Feb 14, 2020 0.6601 0.6601 0.6454 0.6454 6,200 +0.01(+1.27%)
Feb 13, 2020 0.6610 0.6610 0.6370 0.6373 20,580 -0.04(-5.30%)
Feb 11, 2020 0.6730 0.6730 0.6730 0 -0.02(-3.17%)
Feb 10, 2020 0.6950 0.6950 0.6950 0.6950 5,000 +0.01(+1.15%)
Feb 07, 2020 0.7120 0.7120 0.6871 0.6871 18,100 -0.03(-3.62%)
Feb 06, 2020 0.6730 0.7187 0.6730 0.7129 36,620 +0.04(+6.39%)
Feb 05, 2020 0.6525 0.6752 0.6525 0.6701 9,552 +0.01(+0.77%)
Feb 04, 2020 0.6499 0.6650 0.6499 0.6650 10,000 +0.00(+0.05%)
Feb 03, 2020 0.6511 0.6647 0.6499 0.6647 3,940 +0.00(+0.24%)
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%)
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.