Dynamic Fuel Sys (OP: DYFSF )

0.3639 USD -0.0024 (-0.66%)
Official Closing Price Updated: 2:47 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.