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 (%)
Jan 31, 2017 0.5588 0.5782 0.5588 0.5658 16,000 +0.02(+4.10%)
Jan 27, 2017 0.5435 0.5435 0.5435 0 -0.02(-3.46%)
Jan 26, 2017 0.5630 0.5630 0.5630 0.5630 1,000 +0.01(+1.08%)
Jan 25, 2017 0.5570 0.5570 0.5570 0.5570 900 +0.01(+0.92%)
Jan 24, 2017 0.5490 0.5519 0.5490 0.5519 3,230 +0.02(+4.27%)
Jan 23, 2017 0.5352 0.5459 0.5293 0.5293 7,714 -0.00(-0.32%)
Jan 20, 2017 0.5310 0.5310 0.5310 0.5310 550 -0.04(-7.33%)
Jan 13, 2017 0.5730 0.5730 0.5730 0 +0.01(+1.04%)
Jan 11, 2017 0.5671 0.5671 0.5671 0 +0.02(+4.44%)
Jan 10, 2017 0.5653 0.5653 0.5430 0.5430 24,200 -0.00(-0.55%)
Jan 09, 2017 0.5626 0.5626 0.5460 0.5460 320 -0.02(-3.96%)
Jan 06, 2017 0.5760 0.5760 0.5550 0.5685 30,500 -0.01(-1.63%)
Jan 05, 2017 0.5650 0.5779 0.5650 0.5779 29,615 -0.02(-3.52%)
Jan 04, 2017 0.6392 0.6392 0.5960 0.5990 52,390 -0.01(-2.28%)
Jan 03, 2017 0.5894 0.6130 0.5894 0.6130 26,755 +0.01(+2.17%)
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%)
Oct 03, 2016 0.2234 0.2234 0.2234 0.2234 15,000 +0.12(+106.85%)
Sep 30, 2016 0.1080 0.1080 0.1080 0.1080 0 +0.00(+0.00%)
Sep 29, 2016 0.1080 0.1080 0.1080 0.1080 0 +0.00(+0.00%)
Sep 28, 2016 0.1080 0.1080 0.1080 0.1080 2,882 -0.03(-20.00%)
Sep 27, 2016 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 22, 2016 0.1350 0.1350 0.1350 0 +0.00(+2.43%)
Sep 21, 2016 0.1318 0.1318 0.1318 0.1318 2,882 +0.02(+14.61%)
Sep 15, 2016 0.1150 0.1150 0.1150 80,000 -0.00(-4.17%)
Sep 12, 2016 0.1200 0.1200 0.1200 0 +0.00(+1.01%)
Sep 08, 2016 0.1188 0.1188 0.1188 100,000 -0.03(-19.95%)
Sep 07, 2016 0.1220 0.1484 0.1220 0.1484 91,500 +0.03(+22.44%)
Sep 06, 2016 0.1212 0.1212 0.1212 0.1212 13,000 +0.03(+29.63%)
Sep 02, 2016 0.0935 0.0935 0.0935 0 +0.02(+31.69%)
Sep 01, 2016 0.0713 0.0713 0.0710 0.0710 15,200 +0.00(+2.16%)
Aug 05, 2016 0.0695 0.0695 0.0695 0 -0.01(-7.33%)
Jun 30, 2016 0.0750 0.0750 0.0750 0 +0.00(+6.23%)
Jun 29, 2016 0.0600 0.0706 0.0600 0.0706 850 +0.01(+12.96%)
Jun 28, 2016 0.0625 0.0625 0.0625 0.0625 860 -0.01(-13.31%)
Jun 27, 2016 0.0721 0.0721 0.0721 0.0721 3,500 -0.00(-3.87%)
Jun 24, 2016 0.0750 0.0750 0.0750 0.0750 2,500 +0.01(+16.64%)
Jun 20, 2016 0.0643 0.0643 0.0643 0 -0.01(-16.49%)
Jun 14, 2016 0.0770 0.0770 0.0770 0 -0.00(-3.02%)
Jun 13, 2016 0.0794 0.0794 0.0794 0.0794 5,000 +0.01(+22.34%)
Jun 08, 2016 0.0649 0.0649 0.0649 0 -0.00(-3.71%)
Jun 07, 2016 0.0674 0.0674 0.0674 0.0674 8,000 +0.01(+16.21%)
Jun 06, 2016 0.0667 0.0667 0.0580 0.0580 104,000 -0.01(-13.04%)
May 26, 2016 0.0667 0.0667 0.0667 0 -0.00(-1.33%)
May 24, 2016 0.0676 0.0676 0.0676 0 -0.01(-13.78%)
May 13, 2016 0.0784 0.0784 0.0784 0 -0.00(-0.76%)
May 12, 2016 0.0790 0.0790 0.0790 0.0790 172,000 +0.02(+24.61%)
May 09, 2016 0.0634 0.0634 0.0634 0 -0.00(-6.49%)
May 03, 2016 0.0678 0.0678 0.0678 10 -0.00(-5.83%)
Apr 29, 2016 0.0720 0.0720 0.0720 0 -0.01(-11.55%)
Apr 28, 2016 0.0814 0.0814 0.0814 0.0814 73,848 -0.01(-7.50%)
Apr 27, 2016 0.0890 0.0890 0.0880 0.0880 50,000 +0.01(+14.29%)
Apr 19, 2016 0.0770 0.0770 0.0770 0 -0.01(-7.23%)
Apr 18, 2016 0.0830 0.0830 0.0830 0.0830 1,500 -0.00(-0.84%)
Apr 15, 2016 0.0807 0.0837 0.0680 0.0837 22,500 +0.00(+0.00%)
Apr 14, 2016 0.0837 0.0837 0.0837 0.0837 30,000 +0.00(+4.62%)
Apr 13, 2016 0.0801 0.0801 0.0752 0.0800 7,700 +0.01(+6.67%)
Apr 08, 2016 0.0750 0.0750 0.0750 0 -0.01(-11.35%)
Apr 06, 2016 0.0846 0.0846 0.0846 0 -0.01(-6.00%)
Apr 04, 2016 0.0900 0.0900 0.0900 0 +0.00(+1.12%)
Apr 01, 2016 0.0872 0.0890 0.0816 0.0890 16,000 +0.00(+1.95%)
Mar 31, 2016 0.0873 0.0873 0.0873 0.0873 10,000 -0.01(-6.13%)
Mar 18, 2016 0.0930 0.0930 0.0930 0 -0.00(-0.21%)
Mar 16, 2016 0.0932 0.0932 0.0932 50,000 +0.00(+4.84%)
Mar 11, 2016 0.0889 0.0889 0.0889 0 +0.00(+1.48%)
Mar 07, 2016 0.0876 0.0876 0.0876 0 -0.01(-9.50%)
Mar 04, 2016 0.0989 0.0989 0.0968 0.0968 11,800 +0.00(+0.52%)
Mar 03, 2016 0.0963 0.0963 0.0952 0.0963 12,000 -0.00(-2.13%)
Mar 02, 2016 0.0976 0.0984 0.0976 0.0984 13,000 +0.01(+8.61%)
Feb 29, 2016 0.0906 0.0906 0.0906 0 +0.00(+1.12%)
Feb 26, 2016 0.0896 0.0896 0.0896 0.0896 20,000 -0.00(-4.58%)
Feb 25, 2016 0.0902 0.0939 0.0902 0.0939 41,000 +0.02(+20.38%)
Feb 24, 2016 0.0921 0.0921 0.0780 0.0780 38,100 -0.02(-19.59%)
Feb 23, 2016 0.0930 0.0970 0.0930 0.0970 23,000 +0.00(+2.11%)
Feb 22, 2016 0.0950 0.0950 0.0950 0.0950 20,000 -0.01(-5.94%)
Feb 18, 2016 0.1010 0.1010 0.1010 0 +0.00(+1.00%)
Feb 17, 2016 0.0980 0.1000 0.0980 0.1000 44,000 +0.01(+10.38%)
Feb 16, 2016 0.0950 0.0950 0.0906 0.0906 40,000 -0.00(-3.62%)
Feb 12, 2016 0.0940 0.0940 0.0940 0 -0.00(-2.08%)
Feb 11, 2016 0.0960 0.0960 0.0960 0.0960 20,000 -0.00(-4.00%)
Feb 10, 2016 0.1000 0.1000 0.0868 0.1000 25,000 +0.00(+3.20%)
Feb 09, 2016 0.0987 0.0987 0.0969 0.0969 41,500 -0.00(-1.12%)
Feb 08, 2016 0.0998 0.0998 0.0980 0.0980 75,000 +0.00(+2.73%)
Feb 05, 2016 0.1033 0.1060 0.0954 0.0954 8,000 -0.01(-7.67%)
Feb 04, 2016 0.1164 0.1164 0.1033 0.1033 138,000 -0.01(-11.99%)
Feb 03, 2016 0.1250 0.1250 0.1174 0.1174 23,608 -0.01(-7.05%)
Feb 02, 2016 0.1263 0.1263 0.1263 0.1263 18,000 +0.00(+1.61%)
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.