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 30, 2016 0.6000 0.6000 0.6000 0 +0.01(+1.87%)
Dec 29, 2016 0.5781 0.6030 0.5781 0.5890 5,945 +0.01(+1.73%)
Dec 28, 2016 0.5630 0.5790 0.5630 0.5790 30,000 +0.03(+5.27%)
Dec 23, 2016 0.5500 0.5500 0.5500 0 +0.00(+0.62%)
Dec 22, 2016 0.5459 0.5466 0.5459 0.5466 7,000 -0.04(-6.83%)
Dec 21, 2016 0.5867 0.5867 0.5867 0.5867 820 +0.00(+0.00%)
Dec 19, 2016 0.5867 0.5867 0.5867 0 -0.00(-0.31%)
Dec 16, 2016 0.5739 0.5885 0.5739 0.5885 5,700 +0.02(+3.25%)
Dec 15, 2016 0.5551 0.5700 0.5500 0.5700 23,000 +0.05(+10.55%)
Dec 14, 2016 0.5164 0.5164 0.5156 0.5156 6,065 +0.00(+0.12%)
Dec 13, 2016 0.5800 0.5800 0.5150 0.5150 58,000 -0.11(-17.82%)
Dec 12, 2016 0.5510 0.6267 0.5510 0.6267 6,000 +0.09(+17.36%)
Dec 09, 2016 0.5199 0.5360 0.5010 0.5340 26,000 +0.03(+6.16%)
Dec 08, 2016 0.4662 0.5030 0.4662 0.5030 6,300 +0.08(+19.88%)
Dec 07, 2016 0.4196 0.4196 0.4196 0.4196 5,000 +0.00(+0.38%)
Dec 06, 2016 0.4400 0.4400 0.4090 0.4180 20,100 +0.04(+9.68%)
Dec 02, 2016 0.3811 0.3811 0.3811 0 +0.04(+11.79%)
Nov 29, 2016 0.3409 0.3409 0.3409 0 -0.03(-9.09%)
Nov 28, 2016 0.3750 0.3750 0.3750 0.3750 100,000 -0.05(-11.16%)
Nov 21, 2016 0.4221 0.4221 0.4221 0 +0.04(+11.08%)
Nov 18, 2016 0.3800 0.3800 0.3800 0.3800 13,500 -0.01(-2.06%)
Nov 17, 2016 0.3880 0.3880 0.3880 0.3880 11,500 -0.06(-13.80%)
Nov 16, 2016 0.4410 0.4501 0.4410 0.4501 55,000 -0.03(-5.84%)
Nov 15, 2016 0.4562 0.5440 0.4562 0.4780 23,290 +0.07(+18.46%)
Nov 14, 2016 0.4000 0.4035 0.4000 0.4035 7,000 +0.03(+7.69%)
Nov 10, 2016 0.3747 0.3747 0.3747 0 -0.01(-2.45%)
Nov 09, 2016 0.3770 0.3841 0.3770 0.3841 2,500 -0.02(-5.70%)
Nov 08, 2016 0.3590 0.4073 0.3590 0.4073 7,200 +0.04(+9.61%)
Nov 07, 2016 0.3716 0.3716 0.3716 0.3716 1,000 -0.01(-3.73%)
Nov 04, 2016 0.3860 0.3860 0.3860 0.3860 100,000 +0.01(+2.60%)
Nov 03, 2016 0.3762 0.3762 0.3762 0.3762 1,200 -0.11(-23.37%)
Nov 02, 2016 0.5120 0.5120 0.4909 0.4909 17,100 +0.01(+2.06%)
Nov 01, 2016 0.4810 0.4810 0.4810 0.4810 3,300 +0.17(+52.41%)
Oct 28, 2016 0.3156 0.3156 0.3156 0 +0.07(+30.79%)
Oct 27, 2016 0.2413 0.2413 0.2413 0.2413 950 -0.03(-12.25%)
Oct 26, 2016 0.2750 0.2750 0.2750 0.2750 300 -0.06(-16.97%)
Oct 24, 2016 0.3312 0.3312 0.3312 0 +0.00(+0.67%)
Oct 21, 2016 0.3260 0.3290 0.3260 0.3290 7,100 +0.02(+7.94%)
Oct 20, 2016 0.3740 0.3740 0.2040 0.3048 60,380 -0.22(-41.37%)
Oct 19, 2016 0.6100 0.6100 0.5199 0.5199 38,525 -0.09(-15.02%)
Oct 18, 2016 0.6148 0.6148 0.6118 0.6118 10,200 -0.01(-1.32%)
Oct 17, 2016 0.6070 0.6344 0.6070 0.6200 8,916 +0.02(+2.65%)
Oct 14, 2016 0.6100 0.6190 0.6040 0.6040 2,595 +0.02(+3.87%)
Oct 13, 2016 0.5550 0.5815 0.5550 0.5815 67,500 -0.03(-4.20%)
Oct 12, 2016 0.6070 0.6070 0.6070 0.6070 500 -0.03(-3.96%)
Oct 11, 2016 0.6460 0.6460 0.6040 0.6320 51,495 +0.07(+11.46%)
Oct 07, 2016 0.5670 0.5670 0.5670 0 -0.10(-14.61%)
Oct 06, 2016 0.5949 0.6770 0.5949 0.6640 96,490 +0.28(+72.96%)
Oct 05, 2016 0.2680 0.3839 0.2680 0.3839 2,300 +0.09(+30.31%)
Oct 04, 2016 0.2316 0.3030 0.2267 0.2946 44,300 +0.07(+31.87%)
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.