Dynamic Fuel Sys (OP: DYFSF )

0.3365 USD -0.0077 (-2.24%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2018 0.1501 0.1501 0.1501 0 -0.02(-10.07%)
Nov 20, 2018 0.1669 0.1669 0.1669 0 +0.01(+3.09%)
Nov 19, 2018 0.1618 0.1619 0.1496 0.1619 16,000 -0.01(-3.75%)
Nov 16, 2018 0.1682 0.1682 0.1682 0.1682 50,000 +0.01(+4.28%)
Nov 15, 2018 0.1613 0.1613 0.1613 4 +0.00(+0.00%)
Nov 14, 2018 0.1530 0.1613 0.1530 0.1613 66,000 -0.01(-4.78%)
Nov 09, 2018 0.1694 0.1694 0.1694 0 +0.01(+8.24%)
Nov 08, 2018 0.1565 0.1565 0.1565 0.1565 5,000 +0.00(+1.36%)
Nov 07, 2018 0.1450 0.1544 0.1450 0.1544 19,000 -0.01(-4.69%)
Nov 06, 2018 0.1611 0.1620 0.1611 0.1620 27,000 -0.00(-0.31%)
Oct 30, 2018 0.1625 0.1625 0.1625 0.1625 10,000 +0.00(+2.01%)
Oct 26, 2018 0.1593 0.1593 0.1593 0 +0.00(+0.50%)
Oct 25, 2018 0.1585 0.1585 0.1585 0.1585 4,600 -0.02(-9.12%)
Oct 24, 2018 0.1744 0.1744 0.1744 29 +0.00(+0.00%)
Oct 23, 2018 0.1691 0.1744 0.1531 0.1744 36,995 -0.01(-2.90%)
Oct 19, 2018 0.1796 0.1796 0.1796 0 +0.00(+1.70%)
Oct 16, 2018 0.1766 0.1766 0.1766 0 -0.00(-1.89%)
Oct 15, 2018 0.1752 0.1800 0.1752 0.1800 6,999 +0.01(+7.91%)
Oct 11, 2018 0.1668 0.1668 0.1668 0 -0.02(-10.47%)
Oct 10, 2018 0.1863 0.1863 0.1863 0.1863 50,000 +0.00(+1.53%)
Oct 09, 2018 0.1849 0.1849 0.1790 0.1835 10,636 -0.01(-6.38%)
Oct 08, 2018 0.1870 0.1960 0.1686 0.1960 33,693 +0.01(+6.58%)
Oct 04, 2018 0.1839 0.1839 0.1839 0 +0.00(+1.49%)
Oct 03, 2018 0.1812 0.1812 0.1812 0.1812 4,999 -0.00(-1.36%)
Oct 01, 2018 0.1837 0.1837 0.1837 0 +0.01(+6.80%)
Sep 28, 2018 0.1637 0.1720 0.1637 0.1720 3,800 +0.00(+2.87%)
Sep 27, 2018 0.1672 0.1672 0.1672 0.1672 2,000 -0.00(-2.56%)
Sep 26, 2018 0.1775 0.1775 0.1716 0.1716 8,000 -0.00(-1.77%)
Sep 24, 2018 0.1747 0.1747 0.1747 0 +0.02(+11.20%)
Sep 21, 2018 0.1571 0.1571 0.1571 0.1571 7,900 -0.00(-3.02%)
Sep 20, 2018 0.1550 0.1640 0.1525 0.1620 136,000 -0.01(-5.98%)
Sep 19, 2018 0.1723 0.1723 0.1723 0.1723 35,000 +0.01(+5.77%)
Sep 18, 2018 0.1721 0.1721 0.1629 0.1629 6,190 -0.02(-12.28%)
Sep 17, 2018 0.1654 0.1863 0.1640 0.1857 140,847 +0.02(+9.24%)
Sep 14, 2018 0.1600 0.1700 0.1600 0.1700 17,700 +0.03(+21.78%)
Sep 11, 2018 0.1396 0.1396 0.1396 0 -0.01(-5.36%)
Sep 10, 2018 0.1567 0.1567 0.1475 0.1475 18,400 +0.01(+8.86%)
Sep 07, 2018 0.1686 0.1686 0.1355 0.1355 66,000 -0.02(-15.31%)
Sep 06, 2018 0.1694 0.1694 0.1600 0.1600 5,150 -0.00(-2.91%)
Sep 05, 2018 0.1760 0.1760 0.1648 0.1648 30,585 -0.00(-2.37%)
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.