Dynamic Fuel Sys (OP: DYFSF )

0.3442 USD UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 0.1837 0.1837 0.1837 0 +0.01(+6.80%)
Sep 28, 2018 0.1637 0.1720 0.1637 0.1720 3,800 +0.00(+2.87%)
Sep 27, 2018 0.1672 0.1672 0.1672 0.1672 2,000 -0.00(-2.56%)
Sep 26, 2018 0.1775 0.1775 0.1716 0.1716 8,000 -0.00(-1.77%)
Sep 24, 2018 0.1747 0.1747 0.1747 0 +0.02(+11.20%)
Sep 21, 2018 0.1571 0.1571 0.1571 0.1571 7,900 -0.00(-3.02%)
Sep 20, 2018 0.1550 0.1640 0.1525 0.1620 136,000 -0.01(-5.98%)
Sep 19, 2018 0.1723 0.1723 0.1723 0.1723 35,000 +0.01(+5.77%)
Sep 18, 2018 0.1721 0.1721 0.1629 0.1629 6,190 -0.02(-12.28%)
Sep 17, 2018 0.1654 0.1863 0.1640 0.1857 140,847 +0.02(+9.24%)
Sep 14, 2018 0.1600 0.1700 0.1600 0.1700 17,700 +0.03(+21.78%)
Sep 11, 2018 0.1396 0.1396 0.1396 0 -0.01(-5.36%)
Sep 10, 2018 0.1567 0.1567 0.1475 0.1475 18,400 +0.01(+8.86%)
Sep 07, 2018 0.1686 0.1686 0.1355 0.1355 66,000 -0.02(-15.31%)
Sep 06, 2018 0.1694 0.1694 0.1600 0.1600 5,150 -0.00(-2.91%)
Sep 05, 2018 0.1760 0.1760 0.1648 0.1648 30,585 -0.00(-2.37%)
Sep 04, 2018 0.1807 0.1807 0.1688 0.1688 52,222 -0.04(-17.54%)
Aug 31, 2018 0.2047 0.2047 0.2047 0 +0.00(+0.64%)
Aug 29, 2018 0.2034 0.2034 0.2034 0 -0.00(-0.68%)
Aug 28, 2018 0.2055 0.2055 0.2048 0.2048 10,000 -0.00(-1.30%)
Aug 27, 2018 0.2075 0.2075 0.2075 0.2075 250 -0.00(-0.81%)
Aug 24, 2018 0.2140 0.2140 0.2092 0.2092 15,000 +0.01(+2.85%)
Aug 23, 2018 0.2043 0.2043 0.2034 0.2034 29,000 +0.00(+0.69%)
Aug 22, 2018 0.2020 0.2020 0.2020 0.2020 4,000 -0.01(-3.35%)
Aug 20, 2018 0.2090 0.2090 0.2090 0 +0.01(+4.19%)
Aug 17, 2018 0.2006 0.2006 0.2006 0.2006 2,700 +0.00(+0.80%)
Aug 16, 2018 0.1970 0.1990 0.1970 0.1990 10,000 +0.01(+3.32%)
Aug 15, 2018 0.1926 0.1926 0.1926 0.1926 200 +0.00(+1.37%)
Aug 08, 2018 0.1900 0.1900 0.1900 0 +0.02(+13.77%)
Aug 07, 2018 0.1900 0.1900 0.1670 0.1670 37,614 -0.01(-7.22%)
Aug 06, 2018 0.1800 0.1800 0.1800 0.1800 500 -0.01(-4.61%)
Aug 03, 2018 0.1887 0.1887 0.1887 50 +0.00(+0.00%)
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.