Dynamic Fuel Sys (OP: DYFSF )

0.3341 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 0.3500 0.3500 0.3341 0.3341 14,982 -0.02(-6.26%)
May 10, 2021 0.3541 0.3597 0.3541 0.3564 29,061 +0.00(+0.39%)
May 07, 2021 0.3401 0.3550 0.3322 0.3550 42,794 +0.01(+3.14%)
May 06, 2021 0.3600 0.3630 0.3442 0.3442 39,528 -0.02(-5.41%)
May 05, 2021 0.3600 0.3650 0.3600 0.3639 26,811 -0.00(-0.66%)
May 04, 2021 0.3651 0.3813 0.3492 0.3663 86,513 -0.01(-3.38%)
May 03, 2021 0.3961 0.3961 0.3742 0.3791 82,013 -0.01(-2.82%)
Apr 30, 2021 0.3947 0.3956 0.3900 0.3901 14,900 -0.01(-1.44%)
Apr 29, 2021 0.3929 0.4006 0.3886 0.3958 35,008 +0.01(+2.81%)
Apr 28, 2021 0.3800 0.3858 0.3754 0.3850 17,010 +0.01(+2.07%)
Apr 27, 2021 0.3930 0.3930 0.3772 0.3772 40,745 -0.01(-2.61%)
Apr 26, 2021 0.4100 0.4100 0.3784 0.3873 91,447 +0.01(+1.81%)
Apr 23, 2021 0.3885 0.3927 0.3720 0.3804 49,300 -0.02(-4.90%)
Apr 22, 2021 0.3943 0.4000 0.3915 0.4000 26,249 +0.02(+5.29%)
Apr 21, 2021 0.3878 0.3950 0.3795 0.3799 34,209 -0.02(-4.36%)
Apr 20, 2021 0.4000 0.4000 0.3849 0.3972 48,443 -0.01(-2.22%)
Apr 19, 2021 0.4063 0.4123 0.3945 0.4062 98,166 -0.00(-0.27%)
Apr 16, 2021 0.4200 0.4207 0.4073 0.4073 34,400 -0.01(-2.07%)
Apr 15, 2021 0.4152 0.4200 0.4061 0.4159 71,278 +0.00(+0.31%)
Apr 14, 2021 0.4213 0.4226 0.4146 0.4146 133,764 -0.01(-1.87%)
Apr 13, 2021 0.4440 0.4440 0.4217 0.4225 85,220 +0.00(+0.21%)
Apr 12, 2021 0.4342 0.4400 0.4216 0.4216 17,990 -0.02(-3.92%)
Apr 09, 2021 0.4300 0.4388 0.4281 0.4388 14,200 +0.01(+2.05%)
Apr 08, 2021 0.4173 0.4333 0.4173 0.4300 25,083 +0.01(+2.65%)
Apr 07, 2021 0.4600 0.4600 0.4189 0.4189 27,624 -0.02(-4.25%)
Apr 06, 2021 0.4250 0.4375 0.4170 0.4375 47,081 +0.00(+0.55%)
Apr 05, 2021 0.4265 0.4361 0.4265 0.4351 10,277 -0.01(-2.58%)
Apr 01, 2021 0.4424 0.4470 0.4348 0.4466 13,600 +0.00(+0.29%)
Mar 31, 2021 0.4347 0.4545 0.4280 0.4453 30,720 +0.01(+2.46%)
Mar 30, 2021 0.4403 0.4440 0.4186 0.4346 60,216 -0.02(-3.70%)
Mar 29, 2021 0.4500 0.4699 0.4239 0.4513 34,318 +0.00(+0.29%)
Mar 26, 2021 0.4500 0.4539 0.4447 0.4500 25,900 +0.01(+3.38%)
Mar 25, 2021 0.4362 0.4397 0.4353 0.4353 7,541 -0.01(-2.11%)
Mar 24, 2021 0.4600 0.4600 0.4447 0.4447 61,961 -0.02(-3.33%)
Mar 23, 2021 0.4688 0.4781 0.4577 0.4600 15,334 -0.00(-0.61%)
Mar 22, 2021 0.4930 0.4930 0.4600 0.4628 29,478 -0.01(-1.85%)
Mar 19, 2021 0.4448 0.4886 0.4448 0.4715 75,500 +0.02(+4.78%)
Mar 18, 2021 0.4501 0.4599 0.4499 0.4500 109,280 -0.01(-2.17%)
Mar 17, 2021 0.4618 0.4651 0.4527 0.4600 20,141 -0.01(-1.50%)
Mar 16, 2021 0.4900 0.4999 0.4520 0.4670 52,913 -0.02(-4.69%)
Mar 15, 2021 0.4100 0.4959 0.4100 0.4900 84,066 +0.06(+13.06%)
Mar 12, 2021 0.4230 0.4339 0.4151 0.4334 46,500 +0.01(+1.76%)
Mar 11, 2021 0.4289 0.4336 0.4200 0.4259 20,772 -0.00(-0.49%)
Mar 10, 2021 0.4399 0.4404 0.4108 0.4280 175,217 +0.00(+0.07%)
Mar 09, 2021 0.4240 0.4321 0.4182 0.4277 38,374 -0.00(-0.53%)
Mar 08, 2021 0.4233 0.4350 0.4170 0.4300 85,089 +0.00(+0.58%)
Mar 05, 2021 0.4331 0.4350 0.4015 0.4275 176,600 -0.01(-1.88%)
Mar 04, 2021 0.4485 0.4700 0.4241 0.4357 71,229 -0.03(-7.06%)
Mar 03, 2021 0.4406 0.4752 0.4336 0.4688 44,247 +0.02(+4.15%)
Mar 02, 2021 0.4700 0.4700 0.4500 0.4501 173,143 -0.01(-1.68%)
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.