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 (%)
Feb 28, 2019 0.2756 0.2800 0.2756 0.2800 2,400 +0.02(+7.28%)
Feb 27, 2019 0.2544 0.2610 0.2544 0.2610 1,500 -0.00(-1.14%)
Feb 26, 2019 0.2359 0.2644 0.2359 0.2640 95,000 +0.03(+11.39%)
Feb 25, 2019 0.2506 0.2527 0.2370 0.2370 10,000 -0.00(-1.25%)
Feb 22, 2019 0.2385 0.2400 0.2385 0.2400 1,200 -0.01(-2.83%)
Feb 21, 2019 0.2374 0.2470 0.2373 0.2470 11,000 +0.01(+4.79%)
Feb 20, 2019 0.2357 0.2357 0.2357 0.2357 400 -0.00(-1.87%)
Feb 19, 2019 0.2439 0.2470 0.2394 0.2402 26,800 -0.03(-9.97%)
Feb 15, 2019 0.2659 0.2668 0.2659 0.2668 2,600 +0.00(+0.23%)
Feb 14, 2019 0.2660 0.2727 0.2654 0.2662 58,175 +0.01(+2.54%)
Feb 13, 2019 0.2514 0.2597 0.2501 0.2596 20,000 +0.01(+5.19%)
Feb 12, 2019 0.2446 0.2508 0.2446 0.2468 5,974 +0.01(+3.26%)
Feb 11, 2019 0.2803 0.2803 0.2390 0.2390 12,115 -0.03(-11.15%)
Feb 08, 2019 0.2900 0.2900 0.2690 0.2690 223,200 -0.01(-3.93%)
Feb 07, 2019 0.3018 0.3035 0.2800 0.2800 36,441 -0.02(-6.67%)
Feb 06, 2019 0.3094 0.3094 0.2973 0.3000 35,520 +0.03(+10.17%)
Feb 05, 2019 0.2723 0.2723 0.2723 0.2723 500 +0.02(+7.25%)
Feb 04, 2019 0.2539 0.2539 0.2539 0.2539 3,000 +0.00(+1.07%)
Feb 01, 2019 0.2512 0.2512 0.2512 0.2512 1,000 +0.01(+4.80%)
Jan 31, 2019 0.2503 0.2503 0.2397 0.2397 8,000 +0.01(+2.52%)
Jan 30, 2019 0.2338 0.2338 0.2338 0.2338 4,307 +0.00(+0.86%)
Jan 29, 2019 0.2327 0.2327 0.2318 0.2318 4,000 -0.01(-5.93%)
Jan 28, 2019 0.2464 0.2464 0.2464 0.2464 16,000 +0.02(+7.13%)
Jan 25, 2019 0.2137 0.2300 0.2137 0.2300 9,100 -0.01(-3.36%)
Jan 22, 2019 0.2380 0.2380 0.2380 0 -0.01(-3.64%)
Jan 18, 2019 0.2500 0.2649 0.2461 0.2470 30,500 +0.04(+20.61%)
Jan 17, 2019 0.2018 0.2048 0.2018 0.2048 175,986 +0.01(+4.86%)
Jan 16, 2019 0.1922 0.2100 0.1868 0.1953 306,700 +0.02(+13.88%)
Jan 15, 2019 0.1494 0.1715 0.1494 0.1715 16,500 +0.02(+15.02%)
Jan 14, 2019 0.1491 0.1491 0.1491 0.1491 900 -0.01(-6.93%)
Jan 11, 2019 0.1602 0.1602 0.1602 0.1602 2,000 -0.01(-8.40%)
Jan 07, 2019 0.1749 0.1749 0.1749 0 +0.02(+11.40%)
Jan 03, 2019 0.1570 0.1570 0.1570 0 +0.02(+17.25%)
Jan 02, 2019 0.1339 0.1339 0.1339 0.1339 6,000 -0.01(-7.59%)
Dec 31, 2018 0.1331 0.1449 0.1331 0.1449 83,900 +0.00(+0.69%)
Dec 28, 2018 0.1453 0.1453 0.1439 0.1439 14,000 -0.01(-5.82%)
Dec 21, 2018 0.1528 0.1528 0.1528 0 +0.01(+6.78%)
Dec 20, 2018 0.1465 0.1465 0.1431 0.1431 19,170 -0.01(-8.74%)
Dec 19, 2018 0.1543 0.1568 0.1543 0.1568 35,000 +0.00(+2.62%)
Dec 17, 2018 0.1528 0.1528 0.1528 0 -0.00(-2.05%)
Dec 14, 2018 0.1572 0.1572 0.1558 0.1560 7,000 +0.01(+8.48%)
Dec 11, 2018 0.1438 0.1438 0.1438 0 +0.02(+14.31%)
Dec 10, 2018 0.1400 0.1400 0.1258 0.1258 11,775 -0.01(-5.84%)
Dec 07, 2018 0.1376 0.1376 0.1336 0.1336 1,300 -0.01(-8.24%)
Dec 06, 2018 0.1456 0.1456 0.1456 25,000 +0.00(+0.00%)
Dec 03, 2018 0.1456 0.1456 0.1456 0 -0.00(-3.00%)
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%)
Sep 04, 2018 0.1807 0.1807 0.1688 0.1688 52,222 -0.04(-17.54%)
Aug 31, 2018 0.2047 0.2047 0.2047 0 +0.00(+0.64%)
Aug 29, 2018 0.2034 0.2034 0.2034 0 -0.00(-0.68%)
Aug 28, 2018 0.2055 0.2055 0.2048 0.2048 10,000 -0.00(-1.30%)
Aug 27, 2018 0.2075 0.2075 0.2075 0.2075 250 -0.00(-0.81%)
Aug 24, 2018 0.2140 0.2140 0.2092 0.2092 15,000 +0.01(+2.85%)
Aug 23, 2018 0.2043 0.2043 0.2034 0.2034 29,000 +0.00(+0.69%)
Aug 22, 2018 0.2020 0.2020 0.2020 0.2020 4,000 -0.01(-3.35%)
Aug 20, 2018 0.2090 0.2090 0.2090 0 +0.01(+4.19%)
Aug 17, 2018 0.2006 0.2006 0.2006 0.2006 2,700 +0.00(+0.80%)
Aug 16, 2018 0.1970 0.1990 0.1970 0.1990 10,000 +0.01(+3.32%)
Aug 15, 2018 0.1926 0.1926 0.1926 0.1926 200 +0.00(+1.37%)
Aug 08, 2018 0.1900 0.1900 0.1900 0 +0.02(+13.77%)
Aug 07, 2018 0.1900 0.1900 0.1670 0.1670 37,614 -0.01(-7.22%)
Aug 06, 2018 0.1800 0.1800 0.1800 0.1800 500 -0.01(-4.61%)
Aug 03, 2018 0.1887 0.1887 0.1887 50 +0.00(+0.00%)
Aug 02, 2018 0.1887 0.1887 0.1887 0.1887 1,000 -0.00(-0.58%)
Jul 31, 2018 0.1898 0.1898 0.1898 0 -0.02(-9.62%)
Jul 30, 2018 0.2100 0.2100 0.2060 0.2100 105,050 +0.01(+5.00%)
Jul 27, 2018 0.2000 0.2000 0.2000 0.2000 14,900 +0.01(+5.99%)
Jul 25, 2018 0.1887 0.1887 0.1887 0 -0.01(-2.78%)
Jul 24, 2018 0.1914 0.1941 0.1914 0.1941 94,500 -0.01(-4.76%)
Jul 20, 2018 0.2038 0.2038 0.2038 14,500 -0.02(-7.36%)
Jul 19, 2018 0.2180 0.2200 0.2180 0.2200 2,800 +0.02(+7.32%)
Jul 16, 2018 0.2050 0.2050 0.2050 0 +0.01(+2.81%)
Jul 12, 2018 0.1994 0.1994 0.1994 0 -0.00(-0.30%)
Jul 10, 2018 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Jul 05, 2018 0.2150 0.2150 0.2150 0 +0.01(+6.57%)
Jul 03, 2018 0.2018 0.2018 0.2018 0 -0.02(-8.57%)
Jun 29, 2018 0.2207 0.2207 0.2207 0 +0.01(+6.26%)
Jun 27, 2018 0.2077 0.2077 0.2077 0 +0.00(+1.15%)
Jun 26, 2018 0.2053 0.2053 0.2053 0.2053 150 -0.03(-13.38%)
Jun 22, 2018 0.2370 0.2370 0.2370 0 +0.00(+0.47%)
Jun 21, 2018 0.2267 0.2359 0.2267 0.2359 3,500 +0.03(+12.33%)
Jun 19, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 15, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 14, 2018 0.2100 0.2100 0.2100 0.2100 100 -0.01(-3.18%)
Jun 13, 2018 0.2169 0.2169 0.2169 0.2169 11,500 -0.01(-4.45%)
Jun 08, 2018 0.2270 0.2270 0.2270 0 +0.01(+6.22%)
Jun 07, 2018 0.2137 0.2137 0.2137 0.2137 300 +0.04(+21.84%)
Jun 06, 2018 0.1961 0.1961 0.1754 0.1754 6,000 -0.02(-9.68%)
Jun 05, 2018 0.1821 0.1942 0.1821 0.1942 3,790 -0.02(-9.67%)
Jun 04, 2018 0.2620 0.2620 0.2150 0.2150 23,500 -0.03(-12.10%)
May 31, 2018 0.2446 0.2446 0.2446 0 -0.03(-12.01%)
May 30, 2018 0.2780 0.2780 0.2780 0.2780 3,000 +0.00(+0.85%)
May 25, 2018 0.2757 0.2757 0.2757 0 -0.01(-5.05%)
May 23, 2018 0.2903 0.2903 0.2903 0 +0.01(+3.68%)
May 21, 2018 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
May 18, 2018 0.2978 0.3073 0.2940 0.3000 58,600 +0.00(+0.64%)
May 17, 2018 0.2939 0.2981 0.2939 0.2981 51,684 +0.02(+8.40%)
May 16, 2018 0.2787 0.2787 0.2717 0.2750 8,700 +0.01(+2.12%)
May 15, 2018 0.2840 0.2840 0.2693 0.2693 3,300 -0.02(-7.46%)
May 11, 2018 0.2910 0.2910 0.2910 0 +0.00(+0.24%)
May 09, 2018 0.2903 0.2903 0.2903 0 -0.00(-1.60%)
May 08, 2018 0.3000 0.3000 0.2885 0.2950 3,800 -0.02(-6.85%)
May 07, 2018 0.3167 0.3167 0.3167 0.3167 1,000 +0.02(+7.76%)
May 03, 2018 0.2939 0.2939 0.2939 0 -0.02(-4.89%)
May 02, 2018 0.3165 0.3279 0.3090 0.3090 46,000 -0.01(-3.38%)
May 01, 2018 0.3198 0.3198 0.3198 0.3198 3,300 +0.01(+3.47%)
Apr 26, 2018 0.3091 0.3091 0.3091 0 +0.01(+2.38%)
Apr 25, 2018 0.3282 0.3282 0.3019 0.3019 3,000 -0.03(-9.34%)
Apr 24, 2018 0.3400 0.3400 0.3320 0.3330 8,909 -0.02(-5.56%)
Apr 23, 2018 0.3623 0.3634 0.3526 0.3526 44,000 +0.00(+1.35%)
Apr 20, 2018 0.3479 0.3479 0.3479 0.3479 1,000 +0.01(+3.11%)
Apr 19, 2018 0.3600 0.3600 0.3374 0.3374 15,650 -0.00(-0.76%)
Apr 16, 2018 0.3400 0.3400 0.3400 0 +0.01(+2.91%)
Apr 13, 2018 0.3300 0.3304 0.3300 0.3304 1,100 -0.02(-5.33%)
Apr 12, 2018 0.3490 0.3490 0.3490 0.3490 1,000 +0.01(+2.26%)
Apr 10, 2018 0.3413 0.3413 0.3413 0 -0.00(-0.38%)
Apr 09, 2018 0.3426 0.3426 0.3426 0.3426 2,000 +0.01(+3.50%)
Apr 06, 2018 0.3474 0.3474 0.3310 0.3310 31,100 -0.02(-4.89%)
Apr 05, 2018 0.3340 0.3480 0.3324 0.3480 105,677 +0.02(+5.36%)
Apr 04, 2018 0.3300 0.3303 0.3300 0.3303 4,500 +0.00(+0.40%)
Apr 03, 2018 0.3447 0.3452 0.3290 0.3290 13,555 +0.00(+0.12%)
Apr 02, 2018 0.3286 0.3286 0.3286 0.3286 1,000 +0.01(+1.58%)
Mar 29, 2018 0.3235 0.3235 0.3235 0 +0.00(+0.09%)
Mar 28, 2018 0.3233 0.3233 0.3232 0.3232 15,001 -0.00(-1.49%)
Mar 27, 2018 0.3281 0.3281 0.3281 0.3281 4,000 -0.00(-1.12%)
Mar 26, 2018 0.3119 0.3320 0.3119 0.3318 334,000 +0.02(+5.67%)
Mar 23, 2018 0.3294 0.3294 0.3130 0.3140 22,675 -0.00(-0.51%)
Mar 22, 2018 0.3116 0.3200 0.3116 0.3156 7,500 +0.02(+5.20%)
Mar 21, 2018 0.2890 0.3068 0.2890 0.3000 18,000 -0.00(-1.45%)
Mar 20, 2018 0.2858 0.3044 0.2858 0.3044 23,818 -0.00(-0.20%)
Mar 19, 2018 0.3006 0.3050 0.3006 0.3050 30,000 +0.02(+7.13%)
Mar 16, 2018 0.2955 0.2960 0.2847 0.2847 33,600 +0.01(+1.90%)
Mar 15, 2018 0.2832 0.2832 0.2794 0.2794 17,900 +0.02(+7.05%)
Mar 13, 2018 0.2610 0.2610 0.2610 0 -0.04(-12.39%)
Mar 12, 2018 0.2973 0.3000 0.2865 0.2979 65,500 +0.02(+5.64%)
Mar 07, 2018 0.2820 0.2820 0.2820 0 -0.01(-2.76%)
Mar 06, 2018 0.2900 0.2900 0.2900 0.2900 5,000 -0.00(-1.23%)
Mar 05, 2018 0.2755 0.2936 0.2755 0.2936 3,700 +0.01(+5.01%)
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.