Dynamic Fuel Sys (OP: DYFSF )

0.3639 USD UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.5588 0.5782 0.5588 0.5658 16,000 +0.02(+4.10%)
Jan 27, 2017 0.5435 0.5435 0.5435 0 -0.02(-3.46%)
Jan 26, 2017 0.5630 0.5630 0.5630 0.5630 1,000 +0.01(+1.08%)
Jan 25, 2017 0.5570 0.5570 0.5570 0.5570 900 +0.01(+0.92%)
Jan 24, 2017 0.5490 0.5519 0.5490 0.5519 3,230 +0.02(+4.27%)
Jan 23, 2017 0.5352 0.5459 0.5293 0.5293 7,714 -0.00(-0.32%)
Jan 20, 2017 0.5310 0.5310 0.5310 0.5310 550 -0.04(-7.33%)
Jan 13, 2017 0.5730 0.5730 0.5730 0 +0.01(+1.04%)
Jan 11, 2017 0.5671 0.5671 0.5671 0 +0.02(+4.44%)
Jan 10, 2017 0.5653 0.5653 0.5430 0.5430 24,200 -0.00(-0.55%)
Jan 09, 2017 0.5626 0.5626 0.5460 0.5460 320 -0.02(-3.96%)
Jan 06, 2017 0.5760 0.5760 0.5550 0.5685 30,500 -0.01(-1.63%)
Jan 05, 2017 0.5650 0.5779 0.5650 0.5779 29,615 -0.02(-3.52%)
Jan 04, 2017 0.6392 0.6392 0.5960 0.5990 52,390 -0.01(-2.28%)
Jan 03, 2017 0.5894 0.6130 0.5894 0.6130 26,755 +0.01(+2.17%)
Dec 30, 2016 0.6000 0.6000 0.6000 0 +0.01(+1.87%)
Dec 29, 2016 0.5781 0.6030 0.5781 0.5890 5,945 +0.01(+1.73%)
Dec 28, 2016 0.5630 0.5790 0.5630 0.5790 30,000 +0.03(+5.27%)
Dec 23, 2016 0.5500 0.5500 0.5500 0 +0.00(+0.62%)
Dec 22, 2016 0.5459 0.5466 0.5459 0.5466 7,000 -0.04(-6.83%)
Dec 21, 2016 0.5867 0.5867 0.5867 0.5867 820 +0.00(+0.00%)
Dec 19, 2016 0.5867 0.5867 0.5867 0 -0.00(-0.31%)
Dec 16, 2016 0.5739 0.5885 0.5739 0.5885 5,700 +0.02(+3.25%)
Dec 15, 2016 0.5551 0.5700 0.5500 0.5700 23,000 +0.05(+10.55%)
Dec 14, 2016 0.5164 0.5164 0.5156 0.5156 6,065 +0.00(+0.12%)
Dec 13, 2016 0.5800 0.5800 0.5150 0.5150 58,000 -0.11(-17.82%)
Dec 12, 2016 0.5510 0.6267 0.5510 0.6267 6,000 +0.09(+17.36%)
Dec 09, 2016 0.5199 0.5360 0.5010 0.5340 26,000 +0.03(+6.16%)
Dec 08, 2016 0.4662 0.5030 0.4662 0.5030 6,300 +0.08(+19.88%)
Dec 07, 2016 0.4196 0.4196 0.4196 0.4196 5,000 +0.00(+0.38%)
Dec 06, 2016 0.4400 0.4400 0.4090 0.4180 20,100 +0.04(+9.68%)
Dec 02, 2016 0.3811 0.3811 0.3811 0 +0.04(+11.79%)
Nov 29, 2016 0.3409 0.3409 0.3409 0 -0.03(-9.09%)
Nov 28, 2016 0.3750 0.3750 0.3750 0.3750 100,000 -0.05(-11.16%)
Nov 21, 2016 0.4221 0.4221 0.4221 0 +0.04(+11.08%)
Nov 18, 2016 0.3800 0.3800 0.3800 0.3800 13,500 -0.01(-2.06%)
Nov 17, 2016 0.3880 0.3880 0.3880 0.3880 11,500 -0.06(-13.80%)
Nov 16, 2016 0.4410 0.4501 0.4410 0.4501 55,000 -0.03(-5.84%)
Nov 15, 2016 0.4562 0.5440 0.4562 0.4780 23,290 +0.07(+18.46%)
Nov 14, 2016 0.4000 0.4035 0.4000 0.4035 7,000 +0.03(+7.69%)
Nov 10, 2016 0.3747 0.3747 0.3747 0 -0.01(-2.45%)
Nov 09, 2016 0.3770 0.3841 0.3770 0.3841 2,500 -0.02(-5.70%)
Nov 08, 2016 0.3590 0.4073 0.3590 0.4073 7,200 +0.04(+9.61%)
Nov 07, 2016 0.3716 0.3716 0.3716 0.3716 1,000 -0.01(-3.73%)
Nov 04, 2016 0.3860 0.3860 0.3860 0.3860 100,000 +0.01(+2.60%)
Nov 03, 2016 0.3762 0.3762 0.3762 0.3762 1,200 -0.11(-23.37%)
Nov 02, 2016 0.5120 0.5120 0.4909 0.4909 17,100 +0.01(+2.06%)
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.