Dynamic Fuel Sys (OP: DYFSF )

0.3639 USD UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.4600 0.4600 0.4209 0.4209 28,456 -0.04(-7.88%)
Sep 27, 2019 0.4570 0.4570 0.4560 0.4569 7,000 +0.00(+0.02%)
Sep 26, 2019 0.4884 0.4884 0.4502 0.4568 35,350 -0.04(-8.64%)
Sep 25, 2019 0.4800 0.5092 0.4720 0.5000 78,270 +0.02(+5.04%)
Sep 24, 2019 0.4550 0.4770 0.4550 0.4760 76,410 +0.03(+5.97%)
Sep 23, 2019 0.4549 0.4570 0.4390 0.4492 58,289 +0.04(+9.61%)
Sep 20, 2019 0.3800 0.4099 0.3800 0.4098 166,500 +0.01(+3.77%)
Sep 19, 2019 0.3894 0.3950 0.3894 0.3949 100,450 +0.02(+5.62%)
Sep 18, 2019 0.3812 0.3812 0.3739 0.3739 4,400 -0.00(-0.64%)
Sep 17, 2019 0.3809 0.3968 0.3725 0.3763 23,900 +0.01(+3.95%)
Sep 13, 2019 0.3620 0.3620 0.3620 0 +0.01(+1.97%)
Sep 12, 2019 0.3550 0.3550 0.3550 0.3550 250 -0.00(-1.03%)
Sep 11, 2019 0.3600 0.3650 0.3564 0.3587 69,000 +0.02(+5.38%)
Sep 10, 2019 0.3404 0.3404 0.3404 0.3404 5,000 -0.01(-1.48%)
Sep 09, 2019 0.3467 0.3467 0.3370 0.3455 20,470 -0.00(-1.34%)
Sep 06, 2019 0.3400 0.3502 0.3400 0.3502 4,100 +0.00(+0.75%)
Sep 05, 2019 0.3500 0.3500 0.3476 0.3476 18,800 -0.01(-3.44%)
Sep 04, 2019 0.3600 0.3600 0.3580 0.3600 7,500 +0.00(+0.00%)
Sep 03, 2019 0.3759 0.3759 0.3586 0.3600 49,700 -0.01(-3.23%)
Aug 30, 2019 0.3725 0.3771 0.3659 0.3720 2,000 -0.01(-2.08%)
Aug 29, 2019 0.3713 0.3799 0.3713 0.3799 12,500 +0.01(+2.68%)
Aug 28, 2019 0.3944 0.3944 0.3682 0.3700 11,493 -0.00(-1.23%)
Aug 27, 2019 0.3990 0.3990 0.3673 0.3746 21,400 -0.00(-0.11%)
Aug 26, 2019 0.3804 0.4490 0.3500 0.3750 81,875 +0.05(+14.02%)
Aug 23, 2019 0.3286 0.3455 0.3254 0.3289 18,800 -0.01(-2.84%)
Aug 22, 2019 0.3500 0.3500 0.3385 0.3385 12,863 -0.02(-4.41%)
Aug 21, 2019 0.3700 0.3700 0.3541 0.3541 23,000 +0.01(+1.64%)
Aug 20, 2019 0.3580 0.3597 0.3446 0.3484 220,602 +0.04(+14.42%)
Aug 19, 2019 0.3051 0.3051 0.3008 0.3045 4,450 +0.03(+9.57%)
Aug 16, 2019 0.2779 0.2779 0.2779 0.2779 200 -0.01(-3.44%)
Aug 15, 2019 0.2863 0.3000 0.2863 0.2878 12,500 -0.01(-3.10%)
Aug 13, 2019 0.2970 0.2970 0.2970 0 -0.02(-6.46%)
Aug 12, 2019 0.3350 0.3350 0.3000 0.3175 57,500 -0.02(-5.22%)
Aug 09, 2019 0.3365 0.3441 0.3350 0.3350 4,000 +0.01(+2.63%)
Aug 07, 2019 0.3264 0.3264 0.3264 0 -0.02(-6.74%)
Aug 06, 2019 0.3573 0.3579 0.3500 0.3500 4,500 -0.01(-1.55%)
Aug 02, 2019 0.3555 0.3555 0.3555 0 +0.00(+1.17%)
Aug 01, 2019 0.3546 0.3550 0.3487 0.3514 14,800 -0.01(-2.36%)
Jul 31, 2019 0.3599 0.3599 0.3599 0.3599 10,000 -0.02(-4.94%)
Jul 30, 2019 0.3813 0.3813 0.3763 0.3786 18,886 +0.03(+9.30%)
Jul 26, 2019 0.3464 0.3464 0.3464 0 -0.02(-4.20%)
Jul 25, 2019 0.3694 0.3694 0.3389 0.3616 191,400 -0.01(-2.51%)
Jul 24, 2019 0.3739 0.3739 0.3709 0.3709 35,922 +0.00(+0.24%)
Jul 23, 2019 0.4027 0.4027 0.3610 0.3700 45,825 -0.02(-5.49%)
Jul 22, 2019 0.3843 0.3923 0.3750 0.3915 28,707 +0.03(+8.75%)
Jul 19, 2019 0.3548 0.3750 0.3539 0.3600 105,900 +0.02(+4.71%)
Jul 18, 2019 0.3351 0.3438 0.3351 0.3438 18,100 +0.01(+3.93%)
Jul 16, 2019 0.3308 0.3308 0.3308 0 +0.02(+7.96%)
Jul 15, 2019 0.3090 0.3169 0.3052 0.3064 87,800 -0.00(-0.55%)
Jul 12, 2019 0.3088 0.3244 0.3076 0.3081 12,000 -0.00(-1.25%)
Jul 11, 2019 0.3290 0.3304 0.3000 0.3120 54,123 -0.04(-11.59%)
Jul 10, 2019 0.4014 0.4014 0.3356 0.3529 40,889 +0.05(+14.95%)
Jul 09, 2019 0.2918 0.3220 0.2867 0.3070 101,986 +0.10(+47.45%)
Jul 08, 2019 0.2194 0.2194 0.2082 0.2082 6,000 +0.00(+1.81%)
Jul 05, 2019 0.2330 0.2390 0.2045 0.2045 10,900 -0.01(-6.11%)
Jul 03, 2019 0.2087 0.2178 0.2087 0.2178 7,500 +0.01(+5.52%)
Jul 02, 2019 0.2000 0.2147 0.2000 0.2064 19,250 +0.04(+26.63%)
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.