Dynamic Fuel Sys (OP: DYFSF )

0.3142 USD -0.0015 (-0.48%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.1331 0.1449 0.1331 0.1449 83,900 +0.00(+0.69%)
Dec 28, 2018 0.1453 0.1453 0.1439 0.1439 14,000 -0.01(-5.82%)
Dec 21, 2018 0.1528 0.1528 0.1528 0 +0.01(+6.78%)
Dec 20, 2018 0.1465 0.1465 0.1431 0.1431 19,170 -0.01(-8.74%)
Dec 19, 2018 0.1543 0.1568 0.1543 0.1568 35,000 +0.00(+2.62%)
Dec 17, 2018 0.1528 0.1528 0.1528 0 -0.00(-2.05%)
Dec 14, 2018 0.1572 0.1572 0.1558 0.1560 7,000 +0.01(+8.48%)
Dec 11, 2018 0.1438 0.1438 0.1438 0 +0.02(+14.31%)
Dec 10, 2018 0.1400 0.1400 0.1258 0.1258 11,775 -0.01(-5.84%)
Dec 07, 2018 0.1376 0.1376 0.1336 0.1336 1,300 -0.01(-8.24%)
Dec 06, 2018 0.1456 0.1456 0.1456 25,000 +0.00(+0.00%)
Dec 03, 2018 0.1456 0.1456 0.1456 0 -0.00(-3.00%)
Nov 28, 2018 0.1501 0.1501 0.1501 0 -0.02(-10.07%)
Nov 20, 2018 0.1669 0.1669 0.1669 0 +0.01(+3.09%)
Nov 19, 2018 0.1618 0.1619 0.1496 0.1619 16,000 -0.01(-3.75%)
Nov 16, 2018 0.1682 0.1682 0.1682 0.1682 50,000 +0.01(+4.28%)
Nov 15, 2018 0.1613 0.1613 0.1613 4 +0.00(+0.00%)
Nov 14, 2018 0.1530 0.1613 0.1530 0.1613 66,000 -0.01(-4.78%)
Nov 09, 2018 0.1694 0.1694 0.1694 0 +0.01(+8.24%)
Nov 08, 2018 0.1565 0.1565 0.1565 0.1565 5,000 +0.00(+1.36%)
Nov 07, 2018 0.1450 0.1544 0.1450 0.1544 19,000 -0.01(-4.69%)
Nov 06, 2018 0.1611 0.1620 0.1611 0.1620 27,000 -0.00(-0.31%)
Oct 30, 2018 0.1625 0.1625 0.1625 0.1625 10,000 +0.00(+2.01%)
Oct 26, 2018 0.1593 0.1593 0.1593 0 +0.00(+0.50%)
Oct 25, 2018 0.1585 0.1585 0.1585 0.1585 4,600 -0.02(-9.12%)
Oct 24, 2018 0.1744 0.1744 0.1744 29 +0.00(+0.00%)
Oct 23, 2018 0.1691 0.1744 0.1531 0.1744 36,995 -0.01(-2.90%)
Oct 19, 2018 0.1796 0.1796 0.1796 0 +0.00(+1.70%)
Oct 16, 2018 0.1766 0.1766 0.1766 0 -0.00(-1.89%)
Oct 15, 2018 0.1752 0.1800 0.1752 0.1800 6,999 +0.01(+7.91%)
Oct 11, 2018 0.1668 0.1668 0.1668 0 -0.02(-10.47%)
Oct 10, 2018 0.1863 0.1863 0.1863 0.1863 50,000 +0.00(+1.53%)
Oct 09, 2018 0.1849 0.1849 0.1790 0.1835 10,636 -0.01(-6.38%)
Oct 08, 2018 0.1870 0.1960 0.1686 0.1960 33,693 +0.01(+6.58%)
Oct 04, 2018 0.1839 0.1839 0.1839 0 +0.00(+1.49%)
Oct 03, 2018 0.1812 0.1812 0.1812 0.1812 4,999 -0.00(-1.36%)
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.