Dynamic Fuel Sys (OP: DYFSF )

0.3550 USD +0.0108 (+3.14%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 0.2446 0.2446 0.2446 0 -0.03(-12.01%)
May 30, 2018 0.2780 0.2780 0.2780 0.2780 3,000 +0.00(+0.85%)
May 25, 2018 0.2757 0.2757 0.2757 0 -0.01(-5.05%)
May 23, 2018 0.2903 0.2903 0.2903 0 +0.01(+3.68%)
May 21, 2018 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
May 18, 2018 0.2978 0.3073 0.2940 0.3000 58,600 +0.00(+0.64%)
May 17, 2018 0.2939 0.2981 0.2939 0.2981 51,684 +0.02(+8.40%)
May 16, 2018 0.2787 0.2787 0.2717 0.2750 8,700 +0.01(+2.12%)
May 15, 2018 0.2840 0.2840 0.2693 0.2693 3,300 -0.02(-7.46%)
May 11, 2018 0.2910 0.2910 0.2910 0 +0.00(+0.24%)
May 09, 2018 0.2903 0.2903 0.2903 0 -0.00(-1.60%)
May 08, 2018 0.3000 0.3000 0.2885 0.2950 3,800 -0.02(-6.85%)
May 07, 2018 0.3167 0.3167 0.3167 0.3167 1,000 +0.02(+7.76%)
May 03, 2018 0.2939 0.2939 0.2939 0 -0.02(-4.89%)
May 02, 2018 0.3165 0.3279 0.3090 0.3090 46,000 -0.01(-3.38%)
May 01, 2018 0.3198 0.3198 0.3198 0.3198 3,300 +0.01(+3.47%)
Apr 26, 2018 0.3091 0.3091 0.3091 0 +0.01(+2.38%)
Apr 25, 2018 0.3282 0.3282 0.3019 0.3019 3,000 -0.03(-9.34%)
Apr 24, 2018 0.3400 0.3400 0.3320 0.3330 8,909 -0.02(-5.56%)
Apr 23, 2018 0.3623 0.3634 0.3526 0.3526 44,000 +0.00(+1.35%)
Apr 20, 2018 0.3479 0.3479 0.3479 0.3479 1,000 +0.01(+3.11%)
Apr 19, 2018 0.3600 0.3600 0.3374 0.3374 15,650 -0.00(-0.76%)
Apr 16, 2018 0.3400 0.3400 0.3400 0 +0.01(+2.91%)
Apr 13, 2018 0.3300 0.3304 0.3300 0.3304 1,100 -0.02(-5.33%)
Apr 12, 2018 0.3490 0.3490 0.3490 0.3490 1,000 +0.01(+2.26%)
Apr 10, 2018 0.3413 0.3413 0.3413 0 -0.00(-0.38%)
Apr 09, 2018 0.3426 0.3426 0.3426 0.3426 2,000 +0.01(+3.50%)
Apr 06, 2018 0.3474 0.3474 0.3310 0.3310 31,100 -0.02(-4.89%)
Apr 05, 2018 0.3340 0.3480 0.3324 0.3480 105,677 +0.02(+5.36%)
Apr 04, 2018 0.3300 0.3303 0.3300 0.3303 4,500 +0.00(+0.40%)
Apr 03, 2018 0.3447 0.3452 0.3290 0.3290 13,555 +0.00(+0.12%)
Apr 02, 2018 0.3286 0.3286 0.3286 0.3286 1,000 +0.01(+1.58%)
Mar 29, 2018 0.3235 0.3235 0.3235 0 +0.00(+0.09%)
Mar 28, 2018 0.3233 0.3233 0.3232 0.3232 15,001 -0.00(-1.49%)
Mar 27, 2018 0.3281 0.3281 0.3281 0.3281 4,000 -0.00(-1.12%)
Mar 26, 2018 0.3119 0.3320 0.3119 0.3318 334,000 +0.02(+5.67%)
Mar 23, 2018 0.3294 0.3294 0.3130 0.3140 22,675 -0.00(-0.51%)
Mar 22, 2018 0.3116 0.3200 0.3116 0.3156 7,500 +0.02(+5.20%)
Mar 21, 2018 0.2890 0.3068 0.2890 0.3000 18,000 -0.00(-1.45%)
Mar 20, 2018 0.2858 0.3044 0.2858 0.3044 23,818 -0.00(-0.20%)
Mar 19, 2018 0.3006 0.3050 0.3006 0.3050 30,000 +0.02(+7.13%)
Mar 16, 2018 0.2955 0.2960 0.2847 0.2847 33,600 +0.01(+1.90%)
Mar 15, 2018 0.2832 0.2832 0.2794 0.2794 17,900 +0.02(+7.05%)
Mar 13, 2018 0.2610 0.2610 0.2610 0 -0.04(-12.39%)
Mar 12, 2018 0.2973 0.3000 0.2865 0.2979 65,500 +0.02(+5.64%)
Mar 07, 2018 0.2820 0.2820 0.2820 0 -0.01(-2.76%)
Mar 06, 2018 0.2900 0.2900 0.2900 0.2900 5,000 -0.00(-1.23%)
Mar 05, 2018 0.2755 0.2936 0.2755 0.2936 3,700 +0.01(+5.01%)
Mar 02, 2018 0.2796 0.2796 0.2796 0.2796 300 -0.02(-7.78%)
Feb 28, 2018 0.3032 0.3032 0.3032 0 +0.02(+6.39%)
Feb 23, 2018 0.2850 0.2850 0.2850 0 -0.01(-4.07%)
Feb 22, 2018 0.3189 0.3189 0.2971 0.2971 2,100 -0.01(-2.49%)
Feb 20, 2018 0.3047 0.3047 0.3047 0 +0.05(+18.98%)
Feb 14, 2018 0.2561 0.2561 0.2561 0 -0.00(-1.84%)
Feb 13, 2018 0.2604 0.2700 0.2604 0.2609 25,420 -0.01(-4.99%)
Feb 12, 2018 0.2880 0.2880 0.2746 0.2746 1,320 -0.00(-0.44%)
Feb 09, 2018 0.2758 0.2758 0.2758 0.2758 3,000 -0.02(-6.89%)
Feb 08, 2018 0.2962 0.2962 0.2962 0.2962 1,000 +0.01(+4.30%)
Feb 05, 2018 0.2840 0.2840 0.2840 0 -0.04(-11.17%)
Feb 01, 2018 0.3197 0.3197 0.3197 0 -0.01(-3.03%)
Jan 26, 2018 0.3297 0.3297 0.3297 0 -0.00(-0.12%)
Jan 25, 2018 0.3261 0.3301 0.3261 0.3301 2,000 +0.01(+2.64%)
Jan 24, 2018 0.3412 0.3412 0.3216 0.3216 6,200 -0.02(-6.05%)
Jan 22, 2018 0.3423 0.3423 0.3423 0 +0.02(+5.49%)
Jan 19, 2018 0.3245 0.3245 0.3245 0.3245 6,000 +0.01(+1.88%)
Jan 18, 2018 0.3430 0.3430 0.3185 0.3185 37,800 -0.02(-6.65%)
Jan 16, 2018 0.3412 0.3412 0.3412 0 -0.01(-1.81%)
Jan 12, 2018 0.3475 0.3475 0.3475 0 -0.00(-0.43%)
Jan 11, 2018 0.3564 0.3564 0.3480 0.3490 37,000 -0.01(-2.76%)
Jan 10, 2018 0.3589 0.3589 0.3589 0.3589 500 +0.01(+1.99%)
Jan 08, 2018 0.3519 0.3519 0.3519 0 +0.00(+0.51%)
Jan 04, 2018 0.3501 0.3501 0.3501 0 +0.01(+3.83%)
Jan 03, 2018 0.3459 0.3500 0.3372 0.3372 5,889 -0.04(-10.20%)
Jan 02, 2018 0.4000 0.4000 0.3755 0.3755 3,230 -0.02(-5.18%)
Dec 29, 2017 0.3960 0.3960 0.3960 0 +0.02(+4.32%)
Dec 28, 2017 0.3853 0.3853 0.3796 0.3796 2,500 -0.03(-6.62%)
Dec 27, 2017 0.4350 0.4350 0.4065 0.4065 14,225 -0.04(-8.30%)
Dec 22, 2017 0.4433 0.4433 0.4433 0 +0.04(+9.73%)
Dec 21, 2017 0.3807 0.4040 0.3676 0.4040 32,100 +0.09(+30.32%)
Dec 19, 2017 0.3100 0.3100 0.3100 0 +0.01(+2.99%)
Dec 15, 2017 0.3010 0.3010 0.3010 0 -0.00(-0.17%)
Dec 14, 2017 0.3015 0.3015 0.3015 0.3015 3,350 -0.01(-2.14%)
Dec 13, 2017 0.3191 0.3191 0.3081 0.3081 10,031 -0.00(-0.93%)
Dec 11, 2017 0.3110 0.3110 0.3110 0 -0.00(-0.58%)
Dec 07, 2017 0.3128 0.3128 0.3128 0 -0.00(-0.76%)
Dec 06, 2017 0.3152 0.3152 0.3152 0.3152 2,058 -0.08(-20.60%)
Dec 04, 2017 0.3970 0.3970 0.3970 0 +0.09(+31.37%)
Dec 01, 2017 0.2958 0.3145 0.2958 0.3022 1,620 +0.01(+2.96%)
Nov 30, 2017 0.3011 0.3011 0.2935 0.2935 30,516 -0.01(-2.56%)
Nov 29, 2017 0.2776 0.3012 0.2620 0.3012 163,500 -0.01(-4.08%)
Nov 28, 2017 0.3500 0.3500 0.3140 0.3140 121,350 -0.04(-12.29%)
Nov 27, 2017 0.3861 0.3861 0.3532 0.3580 29,932 -0.05(-12.70%)
Nov 24, 2017 0.4140 0.4140 0.4101 0.4101 1,700 -0.03(-6.28%)
Nov 22, 2017 0.4376 0.4376 0.4376 0.4376 4,000 -0.01(-2.54%)
Nov 21, 2017 0.4500 0.4500 0.4490 0.4490 21,000 -0.06(-11.42%)
Nov 20, 2017 0.5069 0.5069 0.5069 0.5069 500 +0.06(+14.04%)
Nov 17, 2017 0.4593 0.4593 0.4445 0.4445 2,500 +0.02(+3.88%)
Nov 15, 2017 0.4279 0.4279 0.4279 0 -0.01(-2.75%)
Nov 14, 2017 0.4400 0.4400 0.4400 0.4400 5,000 -0.00(-0.65%)
Nov 13, 2017 0.4429 0.4429 0.4429 0.4429 5,000 -0.00(-0.74%)
Nov 09, 2017 0.4462 0.4462 0.4462 0 -0.04(-7.37%)
Nov 07, 2017 0.4817 0.4817 0.4817 0 -0.01(-1.59%)
Nov 06, 2017 0.4855 0.4895 0.4855 0.4895 20,000 +0.01(+3.05%)
Nov 03, 2017 0.4887 0.4887 0.4737 0.4750 15,281 +0.03(+7.95%)
Nov 02, 2017 0.4220 0.4400 0.4220 0.4400 10,000 +0.01(+2.56%)
Nov 01, 2017 0.4600 0.4600 0.4231 0.4290 15,180 -0.00(-0.74%)
Oct 31, 2017 0.4443 0.4443 0.4322 0.4322 7,600 -0.05(-9.77%)
Oct 30, 2017 0.4790 0.4790 0.4790 0.4790 5,000 +0.01(+1.40%)
Oct 27, 2017 0.4921 0.4941 0.4623 0.4724 5,709 -0.01(-2.64%)
Oct 26, 2017 0.4957 0.4958 0.4852 0.4852 14,000 -0.00(-0.57%)
Oct 25, 2017 0.5156 0.5156 0.4880 0.4880 48,700 -0.05(-8.61%)
Oct 24, 2017 0.5400 0.5422 0.5200 0.5340 15,730 +0.00(+0.36%)
Oct 23, 2017 0.5321 0.5400 0.5270 0.5321 28,800 -0.00(-0.80%)
Oct 20, 2017 0.5364 0.5364 0.5364 0.5364 115 +0.03(+6.75%)
Oct 19, 2017 0.5025 0.5025 0.5025 0.5025 1,000 -0.00(-0.16%)
Oct 18, 2017 0.5033 0.5033 0.5033 0.5033 5,000 +0.02(+4.20%)
Oct 16, 2017 0.4830 0.4830 0.4830 0 -0.01(-1.11%)
Oct 13, 2017 0.4884 0.4884 0.4884 0.4884 135 +0.01(+2.18%)
Oct 12, 2017 0.4750 0.4780 0.4750 0.4780 815 +0.02(+4.03%)
Oct 11, 2017 0.4766 0.4766 0.4595 0.4595 9,304 -0.01(-1.18%)
Oct 06, 2017 0.4650 0.4650 0.4650 0 -0.01(-1.84%)
Oct 05, 2017 0.4685 0.4737 0.4685 0.4737 22,973 +0.00(+0.68%)
Oct 04, 2017 0.4705 0.4705 0.4705 0.4705 5,000 -0.03(-6.27%)
Oct 03, 2017 0.5020 0.5020 0.5020 0.5020 100 -0.01(-1.49%)
Oct 02, 2017 0.5179 0.5415 0.5096 0.5096 3,800 -0.01(-2.64%)
Sep 29, 2017 0.5234 0.5234 0.5234 0.5234 3,000 -0.02(-2.93%)
Sep 28, 2017 0.5392 0.5392 0.5392 0.5392 1,450 -0.02(-4.19%)
Sep 26, 2017 0.5628 0.5628 0.5628 0 -0.00(-0.42%)
Sep 25, 2017 0.5902 0.5902 0.5652 0.5652 5,900 -0.08(-12.06%)
Sep 21, 2017 0.6427 0.6427 0.6427 0 +0.06(+9.79%)
Sep 20, 2017 0.5200 0.6874 0.5200 0.5854 47,000 +0.11(+22.60%)
Sep 19, 2017 0.4775 0.4775 0.4775 0.4775 5,000 +0.02(+4.95%)
Sep 18, 2017 0.4550 0.4550 0.4550 0.4550 500 +0.01(+1.68%)
Sep 15, 2017 0.4475 0.4475 0.4475 0.4475 10,000 -0.03(-6.38%)
Sep 13, 2017 0.4780 0.4780 0.4780 0 +0.01(+1.23%)
Sep 12, 2017 0.4722 0.4722 0.4722 0.4722 500 -0.01(-1.85%)
Sep 06, 2017 0.4811 0.4811 0.4811 0 +0.00(+0.23%)
Sep 05, 2017 0.4665 0.4801 0.4665 0.4800 20,700 +0.05(+10.52%)
Sep 01, 2017 0.4372 0.4372 0.4372 0.4343 45,000 +0.01(+3.55%)
Aug 31, 2017 0.3880 0.4246 0.3880 0.4194 16,225 +0.06(+17.58%)
Aug 30, 2017 0.3300 0.4072 0.3300 0.3567 46,750 -0.12(-25.86%)
Aug 29, 2017 0.4841 0.4843 0.4806 0.4811 23,000 +0.02(+4.95%)
Aug 28, 2017 0.4850 0.4850 0.4584 0.4584 27,000 -0.03(-6.47%)
Aug 25, 2017 0.4921 0.4922 0.4901 0.4901 19,990 -0.01(-1.98%)
Aug 24, 2017 0.4500 0.5000 0.4430 0.5000 31,000 +0.03(+5.98%)
Aug 22, 2017 0.4718 0.4718 0.4718 0 -0.01(-1.61%)
Aug 21, 2017 0.4475 0.4797 0.4257 0.4795 119,867 +0.06(+14.47%)
Aug 18, 2017 0.4189 0.4189 0.4189 0.4189 5,000 -0.02(-5.03%)
Aug 16, 2017 0.4411 0.4411 0.4411 0 -0.03(-5.77%)
Aug 15, 2017 0.4655 0.4681 0.4668 0.4681 7,500 +0.00(+0.02%)
Aug 14, 2017 0.4970 0.5000 0.4670 0.4680 13,208 -0.01(-2.19%)
Aug 11, 2017 0.4785 0.4785 0.4785 0.4785 200 -0.01(-2.23%)
Aug 10, 2017 0.4788 0.4896 0.4788 0.4894 109,200 +0.02(+4.71%)
Aug 09, 2017 0.4855 0.4855 0.4622 0.4674 17,725 -0.03(-5.08%)
Aug 08, 2017 0.4860 0.4924 0.4860 0.4924 19,280 +0.01(+1.21%)
Aug 04, 2017 0.4865 0.4865 0.4865 0 +0.01(+1.35%)
Aug 03, 2017 0.4894 0.4894 0.4800 0.4800 1,400 -0.00(-0.66%)
Aug 02, 2017 0.4950 0.4950 0.4832 0.4832 4,000 +0.00(+0.46%)
Aug 01, 2017 0.4810 0.4810 0.4810 0.4810 5,000 +0.01(+2.36%)
Jul 31, 2017 0.5332 0.5332 0.4699 0.4699 11,200 -0.05(-10.41%)
Jul 28, 2017 0.5273 0.5273 0.5245 0.5245 600 +0.03(+6.09%)
Jul 27, 2017 0.5100 0.5200 0.4944 0.4944 38,434 -0.04(-7.02%)
Jul 24, 2017 0.5317 0.5317 0.5317 0 +0.03(+6.62%)
Jul 21, 2017 0.5051 0.5051 0.4987 0.4987 590 -0.01(-1.54%)
Jul 20, 2017 0.5128 0.5128 0.5065 0.5065 10,160 +0.01(+1.30%)
Jul 19, 2017 0.5000 0.5000 0.5000 0.5000 8,200 -0.02(-4.40%)
Jul 17, 2017 0.5230 0.5230 0.5230 0 -0.01(-2.35%)
Jul 14, 2017 0.5411 0.5473 0.5356 0.5356 74,532 -0.01(-2.24%)
Jul 13, 2017 0.5387 0.5635 0.5387 0.5479 117,700 -0.03(-5.37%)
Jul 12, 2017 0.4998 0.5790 0.4998 0.5790 364,000 +0.07(+13.53%)
Jul 11, 2017 0.5596 0.5600 0.5100 0.5100 43,900 -0.06(-10.93%)
Jul 10, 2017 0.5950 0.5950 0.5726 0.5726 48,800 -0.02(-3.96%)
Jul 07, 2017 0.6144 0.6144 0.5962 0.5962 800 -0.03(-4.26%)
Jul 06, 2017 0.6226 0.6227 0.6225 0.6227 80,120 -0.01(-1.00%)
Jul 05, 2017 0.6406 0.6406 0.6290 0.6290 10,470 -0.01(-0.99%)
Jul 03, 2017 0.6353 0.6353 0.6353 0.6353 0 +0.00(+0.00%)
Jun 30, 2017 0.6353 0.6353 0.6353 0 +0.01(+1.76%)
Jun 29, 2017 0.6324 0.6324 0.6203 0.6243 53,700 -0.01(-1.03%)
Jun 28, 2017 0.6309 0.6309 0.6305 0.6308 29,950 +0.02(+4.11%)
Jun 26, 2017 0.6059 0.6059 0.6059 0 +0.01(+1.63%)
Jun 23, 2017 0.6035 0.6035 0.5962 0.5962 21,350 -0.01(-1.62%)
Jun 22, 2017 0.5945 0.6071 0.5945 0.6060 43,250 +0.00(+0.53%)
Jun 21, 2017 0.5996 0.6028 0.5996 0.6028 23,500 -0.01(-1.50%)
Jun 20, 2017 0.6120 0.6120 0.6120 0.6120 1,000 -0.01(-0.97%)
Jun 19, 2017 0.6212 0.6251 0.6180 0.6180 39,000 -0.01(-1.87%)
Jun 16, 2017 0.6526 0.6526 0.6059 0.6298 40,506 +0.03(+4.15%)
Jun 15, 2017 0.6049 0.6049 0.5852 0.6047 130,935 -0.01(-0.87%)
Jun 14, 2017 0.6100 0.6100 0.6100 0.6100 17,000 +0.00(+0.00%)
Jun 13, 2017 0.6292 0.6292 0.6100 0.6100 103,500 -0.01(-2.32%)
Jun 12, 2017 0.6303 0.6303 0.6164 0.6245 70,400 -0.02(-3.79%)
Jun 09, 2017 0.6486 0.6561 0.6486 0.6491 14,530 -0.00(-0.14%)
Jun 08, 2017 0.6500 0.6500 0.6461 0.6500 81,000 +0.06(+9.39%)
Jun 07, 2017 0.5910 0.5950 0.5824 0.5942 3,500 -0.03(-4.53%)
Jun 06, 2017 0.6224 0.6224 0.6224 0.6224 15,000 -0.04(-5.32%)
Jun 05, 2017 0.6575 0.6575 0.6574 0.6574 17,000 +0.01(+1.61%)
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.