Dynamic Fuel Sys (OP: DYFSF )

0.3126 USD UNCHANGED
Streaming Delayed Price Updated: 1:45 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 0.1898 0.1898 0.1898 0 -0.02(-9.62%)
Jul 30, 2018 0.2100 0.2100 0.2060 0.2100 105,050 +0.01(+5.00%)
Jul 27, 2018 0.2000 0.2000 0.2000 0.2000 14,900 +0.01(+5.99%)
Jul 25, 2018 0.1887 0.1887 0.1887 0 -0.01(-2.78%)
Jul 24, 2018 0.1914 0.1941 0.1914 0.1941 94,500 -0.01(-4.76%)
Jul 20, 2018 0.2038 0.2038 0.2038 14,500 -0.02(-7.36%)
Jul 19, 2018 0.2180 0.2200 0.2180 0.2200 2,800 +0.02(+7.32%)
Jul 16, 2018 0.2050 0.2050 0.2050 0 +0.01(+2.81%)
Jul 12, 2018 0.1994 0.1994 0.1994 0 -0.00(-0.30%)
Jul 10, 2018 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Jul 05, 2018 0.2150 0.2150 0.2150 0 +0.01(+6.57%)
Jul 03, 2018 0.2018 0.2018 0.2018 0 -0.02(-8.57%)
Jun 29, 2018 0.2207 0.2207 0.2207 0 +0.01(+6.26%)
Jun 27, 2018 0.2077 0.2077 0.2077 0 +0.00(+1.15%)
Jun 26, 2018 0.2053 0.2053 0.2053 0.2053 150 -0.03(-13.38%)
Jun 22, 2018 0.2370 0.2370 0.2370 0 +0.00(+0.47%)
Jun 21, 2018 0.2267 0.2359 0.2267 0.2359 3,500 +0.03(+12.33%)
Jun 19, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 15, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 14, 2018 0.2100 0.2100 0.2100 0.2100 100 -0.01(-3.18%)
Jun 13, 2018 0.2169 0.2169 0.2169 0.2169 11,500 -0.01(-4.45%)
Jun 08, 2018 0.2270 0.2270 0.2270 0 +0.01(+6.22%)
Jun 07, 2018 0.2137 0.2137 0.2137 0.2137 300 +0.04(+21.84%)
Jun 06, 2018 0.1961 0.1961 0.1754 0.1754 6,000 -0.02(-9.68%)
Jun 05, 2018 0.1821 0.1942 0.1821 0.1942 3,790 -0.02(-9.67%)
Jun 04, 2018 0.2620 0.2620 0.2150 0.2150 23,500 -0.03(-12.10%)
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%)
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.