Dynamic Fuel Sys (OP: DYFSF )

0.4062 USD -0.0011 (-0.27%)
Official Closing Price Updated: 3:43 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.4211 0.4280 0.4030 0.4200 150,376 -0.00(-0.94%)
Sep 29, 2020 0.4234 0.4296 0.4033 0.4240 106,823 -0.01(-1.17%)
Sep 28, 2020 0.4610 0.4610 0.4211 0.4290 125,376 -0.01(-2.39%)
Sep 25, 2020 0.4639 0.4668 0.4279 0.4395 162,500 -0.01(-2.85%)
Sep 24, 2020 0.4666 0.4666 0.4371 0.4524 102,083 -0.02(-3.74%)
Sep 23, 2020 0.4650 0.5047 0.4601 0.4700 220,428 -0.02(-3.09%)
Sep 22, 2020 0.4773 0.4901 0.4635 0.4850 293,764 +0.01(+1.04%)
Sep 21, 2020 0.5100 0.5100 0.4502 0.4800 158,794 -0.02(-3.44%)
Sep 18, 2020 0.5000 0.5090 0.4601 0.4971 146,400 +0.00(+0.26%)
Sep 17, 2020 0.4949 0.5029 0.4835 0.4958 88,584 +0.00(+0.51%)
Sep 16, 2020 0.5136 0.5250 0.4790 0.4933 501,162 -0.01(-1.48%)
Sep 15, 2020 0.5100 0.5218 0.4920 0.5007 1,246,525 -0.01(-1.82%)
Sep 14, 2020 0.5114 0.5262 0.4918 0.5100 426,458 +0.01(+1.90%)
Sep 11, 2020 0.5366 0.5366 0.5000 0.5005 383,700 -0.02(-3.06%)
Sep 10, 2020 0.5108 0.5372 0.5108 0.5163 438,880 -0.00(-0.71%)
Sep 09, 2020 0.5350 0.5780 0.5200 0.5200 925,788 -0.02(-3.67%)
Sep 08, 2020 0.5352 0.5640 0.5150 0.5398 1,833,688 +0.02(+3.03%)
Sep 04, 2020 0.4730 0.5239 0.4730 0.5239 94,100 +0.02(+3.48%)
Sep 03, 2020 0.5100 0.5290 0.5000 0.5063 29,698 -0.00(-0.73%)
Sep 02, 2020 0.5010 0.5100 0.4939 0.5100 31,944 +0.01(+2.06%)
Sep 01, 2020 0.5400 0.5572 0.4987 0.4997 104,777 -0.03(-6.49%)
Aug 31, 2020 0.5658 0.5800 0.5341 0.5344 178,162 -0.02(-3.19%)
Aug 28, 2020 0.5322 0.5566 0.5322 0.5520 28,900 +0.01(+2.72%)
Aug 27, 2020 0.5618 0.5663 0.5297 0.5374 50,447 -0.02(-3.67%)
Aug 26, 2020 0.5503 0.5654 0.5380 0.5579 121,866 +0.01(+1.27%)
Aug 25, 2020 0.5800 0.5800 0.5508 0.5509 28,342 -0.02(-3.35%)
Aug 24, 2020 0.5830 0.5878 0.5551 0.5700 209,702 +0.01(+2.06%)
Aug 21, 2020 0.5677 0.5785 0.5500 0.5585 61,100 -0.00(-0.27%)
Aug 20, 2020 0.5566 0.5794 0.5454 0.5600 61,515 +0.01(+1.08%)
Aug 19, 2020 0.5500 0.5593 0.5292 0.5540 104,825 +0.01(+0.98%)
Aug 18, 2020 0.5276 0.5486 0.5276 0.5486 19,686 +0.02(+3.71%)
Aug 17, 2020 0.5485 0.5485 0.5256 0.5290 80,445 -0.02(-3.52%)
Aug 14, 2020 0.5500 0.5786 0.5400 0.5483 66,700 -0.02(-2.90%)
Aug 13, 2020 0.5700 0.5930 0.5439 0.5647 14,710 +0.00(+0.44%)
Aug 12, 2020 0.5805 0.6088 0.5622 0.5622 194,781 +0.02(+3.16%)
Aug 11, 2020 0.5800 0.5800 0.5301 0.5450 431,924 +0.01(+1.49%)
Aug 10, 2020 0.4980 0.5502 0.4885 0.5370 161,800 +0.08(+17.02%)
Aug 07, 2020 0.4650 0.4650 0.4459 0.4589 30,800 -0.00(-0.56%)
Aug 06, 2020 0.5000 0.5000 0.4534 0.4615 6,535 -0.00(-0.43%)
Aug 05, 2020 0.4800 0.4800 0.4635 0.4635 12,425 -0.02(-4.24%)
Aug 04, 2020 0.4889 0.4894 0.4618 0.4840 5,763 +0.02(+5.22%)
Aug 03, 2020 0.4000 0.4600 0.4000 0.4600 16,035 +0.03(+7.73%)
Jul 31, 2020 0.4209 0.4270 0.4083 0.4270 15,100 -0.00(-0.37%)
Jul 30, 2020 0.4216 0.4345 0.4216 0.4286 12,650 +0.04(+11.04%)
Jul 29, 2020 0.3869 0.3869 0.3800 0.3860 18,600 -0.00(-0.52%)
Jul 28, 2020 0.3911 0.3911 0.3766 0.3880 4,982 +0.02(+5.04%)
Jul 27, 2020 0.3788 0.3788 0.3694 0.3694 9,300 +0.01(+2.04%)
Jul 24, 2020 0.3581 0.3673 0.3571 0.3620 47,500 -0.03(-7.18%)
Jul 23, 2020 0.3838 0.3950 0.3838 0.3900 14,000 -0.01(-2.30%)
Jul 22, 2020 0.3671 0.3992 0.3671 0.3992 7,651 +0.03(+6.74%)
Jul 21, 2020 0.3815 0.3901 0.3600 0.3740 40,125 -0.03(-6.85%)
Jul 20, 2020 0.4172 0.4172 0.3886 0.4015 117,495 -0.01(-1.81%)
Jul 17, 2020 0.4243 0.4350 0.3937 0.4089 85,200 -0.03(-6.98%)
Jul 16, 2020 0.4400 0.4473 0.4311 0.4396 7,859 -0.02(-3.77%)
Jul 15, 2020 0.4550 0.4607 0.4550 0.4568 7,550 -0.01(-1.76%)
Jul 14, 2020 0.4800 0.4800 0.4500 0.4650 35,633 -0.01(-3.12%)
Jul 13, 2020 0.5065 0.5065 0.4800 0.4800 31,523 -0.03(-5.72%)
Jul 10, 2020 0.5040 0.5091 0.4900 0.5091 39,700 +0.00(+0.67%)
Jul 09, 2020 0.5000 0.5179 0.4950 0.5057 72,170 -0.00(-0.84%)
Jul 08, 2020 0.5269 0.5300 0.5046 0.5100 55,821 -0.02(-4.64%)
Jul 07, 2020 0.5780 0.5780 0.5300 0.5348 6,517 +0.00(+0.91%)
Jul 06, 2020 0.5200 0.5495 0.5200 0.5300 40,869 +0.03(+5.05%)
Jul 02, 2020 0.5254 0.5328 0.4954 0.5045 31,400 +0.05(+12.11%)
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.