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 (%)
Dec 31, 2019 0.5780 0.5782 0.5560 0.5598 65,300 -0.02(-3.01%)
Dec 30, 2019 0.5690 0.5935 0.5690 0.5772 158,666 +0.04(+7.05%)
Dec 27, 2019 0.5200 0.5450 0.5200 0.5392 36,800 +0.03(+5.07%)
Dec 26, 2019 0.5110 0.5132 0.5110 0.5132 4,350 +0.01(+2.83%)
Dec 24, 2019 0.5293 0.5293 0.4963 0.4991 11,600 -0.00(-0.18%)
Dec 23, 2019 0.4500 0.5000 0.4368 0.5000 105,085 +0.06(+12.92%)
Dec 20, 2019 0.4135 0.4428 0.4135 0.4428 18,500 +0.04(+9.23%)
Dec 19, 2019 0.3858 0.4054 0.3858 0.4054 20,000 -0.01(-2.78%)
Dec 18, 2019 0.4081 0.4170 0.4081 0.4170 29,504 +0.00(+0.41%)
Dec 17, 2019 0.4153 0.4233 0.4109 0.4153 55,600 +0.00(+0.24%)
Dec 16, 2019 0.4200 0.4200 0.4027 0.4143 75,200 +0.02(+5.72%)
Dec 13, 2019 0.3899 0.3999 0.3870 0.3919 44,700 +0.02(+6.26%)
Dec 11, 2019 0.3688 0.3688 0.3688 0 -0.01(-3.68%)
Dec 10, 2019 0.3963 0.3963 0.3824 0.3829 44,000 -0.01(-2.50%)
Dec 09, 2019 0.3899 0.3959 0.3737 0.3927 76,926 +0.01(+1.55%)
Dec 06, 2019 0.3900 0.3900 0.3770 0.3867 32,000 -0.00(-0.87%)
Dec 05, 2019 0.3838 0.3980 0.3790 0.3901 22,000 +0.01(+2.33%)
Dec 04, 2019 0.3800 0.3812 0.3800 0.3812 9,000 +0.01(+2.06%)
Dec 03, 2019 0.3797 0.3799 0.3735 0.3735 24,039 -0.00(-0.13%)
Dec 02, 2019 0.3947 0.4037 0.3740 0.3740 139,200 -0.01(-3.58%)
Nov 29, 2019 0.4031 0.4106 0.3879 0.3879 12,100 +0.03(+9.21%)
Nov 27, 2019 0.3552 0.3552 0.3552 0.3552 1,400 +0.00(+0.40%)
Nov 26, 2019 0.3538 0.3538 0.3538 58 +0.00(+0.00%)
Nov 25, 2019 0.3538 0.3538 0.3538 2 +0.00(+0.00%)
Nov 22, 2019 0.3538 0.3538 0.3538 0.3538 6,300 -0.01(-3.07%)
Nov 21, 2019 0.3655 0.3779 0.3650 0.3650 33,500 +0.01(+1.39%)
Nov 20, 2019 0.3612 0.3612 0.3600 0.3600 19,250 -0.01(-3.61%)
Nov 19, 2019 0.3740 0.3740 0.3735 0.3735 5,080 -0.02(-4.23%)
Nov 18, 2019 0.3716 0.3900 0.3716 0.3900 6,348 +0.02(+4.14%)
Nov 15, 2019 0.3745 0.3745 0.3745 0.3745 900 +0.01(+2.52%)
Nov 13, 2019 0.3653 0.3653 0.3653 0 +0.02(+6.56%)
Nov 12, 2019 0.3287 0.3552 0.3287 0.3428 12,200 +0.02(+7.16%)
Nov 11, 2019 0.3217 0.3217 0.3106 0.3199 22,050 -0.04(-11.04%)
Nov 08, 2019 0.3700 0.3710 0.3596 0.3596 11,200 -0.01(-3.33%)
Nov 07, 2019 0.3700 0.3720 0.3700 0.3720 4,000 -0.03(-6.95%)
Nov 05, 2019 0.3998 0.3998 0.3998 0 +0.01(+2.15%)
Nov 04, 2019 0.3914 0.3914 0.3914 0.3914 500 +0.01(+2.11%)
Nov 01, 2019 0.3833 0.3833 0.3833 0.3833 5,000 +0.00(+0.00%)
Oct 31, 2019 0.3836 0.3915 0.3832 0.3833 13,000 -0.02(-3.89%)
Oct 30, 2019 0.3872 0.3988 0.3872 0.3988 6,000 -0.00(-0.28%)
Oct 29, 2019 0.4060 0.4060 0.3999 0.3999 3,500 -0.01(-2.42%)
Oct 28, 2019 0.4034 0.4098 0.4034 0.4098 1,000 +0.00(+0.44%)
Oct 24, 2019 0.4080 0.4080 0.4080 0 -0.00(-0.27%)
Oct 22, 2019 0.4091 0.4091 0.4091 0 +0.00(+0.42%)
Oct 21, 2019 0.4245 0.4245 0.4074 0.4074 14,930 -0.01(-3.00%)
Oct 18, 2019 0.4182 0.4200 0.4182 0.4200 2,100 -0.01(-2.33%)
Oct 17, 2019 0.4270 0.4300 0.4270 0.4300 14,000 -0.01(-1.15%)
Oct 16, 2019 0.4328 0.4487 0.4260 0.4350 47,115 +0.06(+15.38%)
Oct 14, 2019 0.3770 0.3770 0.3770 0 -0.00(-0.74%)
Oct 11, 2019 0.3742 0.3798 0.3740 0.3798 17,200 -0.01(-1.61%)
Oct 10, 2019 0.3941 0.3969 0.3809 0.3860 11,282 -0.02(-5.39%)
Oct 09, 2019 0.4100 0.4108 0.4080 0.4080 18,000 -0.01(-2.16%)
Oct 08, 2019 0.4255 0.4255 0.4100 0.4170 3,165 -0.01(-2.07%)
Oct 07, 2019 0.4430 0.4430 0.4200 0.4258 12,132 +0.01(+2.43%)
Oct 04, 2019 0.4200 0.4231 0.4157 0.4157 5,500 +0.02(+5.19%)
Oct 03, 2019 0.4153 0.4153 0.3952 0.3952 11,235 -0.02(-5.23%)
Oct 02, 2019 0.4251 0.4251 0.3819 0.4170 12,055 -0.00(-0.71%)
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.