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 (%)
Mar 29, 2019 0.2365 0.2365 0.2341 0.2341 2,100 -0.00(-1.93%)
Mar 28, 2019 0.2480 0.2480 0.2377 0.2387 11,000 -0.01(-4.10%)
Mar 27, 2019 0.2560 0.2560 0.2489 0.2489 8,500 -0.01(-2.47%)
Mar 25, 2019 0.2552 0.2552 0.2552 0 -0.00(-1.85%)
Mar 22, 2019 0.2600 0.2600 0.2600 0.2600 1,500 +0.00(+0.00%)
Mar 21, 2019 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.66%)
Mar 20, 2019 0.2583 0.2583 0.2583 0.2583 3,500 +0.01(+3.24%)
Mar 19, 2019 0.2502 0.2502 0.2502 0.2502 13,000 +0.00(+0.08%)
Mar 14, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Mar 12, 2019 0.2600 0.2600 0.2600 0 -0.02(-5.90%)
Mar 11, 2019 0.2749 0.2763 0.2749 0.2763 603 +0.00(+1.69%)
Mar 08, 2019 0.2650 0.2717 0.2650 0.2717 23,200 +0.01(+4.90%)
Mar 07, 2019 0.2511 0.2630 0.2511 0.2590 37,000 -0.01(-2.26%)
Mar 06, 2019 0.2650 0.2650 0.2650 0.2650 1,050 +0.00(+0.26%)
Mar 05, 2019 0.2643 0.2643 0.2643 0.2643 500 -0.01(-4.24%)
Mar 04, 2019 0.3090 0.3090 0.2760 0.2760 5,975 -0.02(-5.45%)
Mar 01, 2019 0.2860 0.2919 0.2860 0.2919 8,000 +0.01(+4.25%)
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%)
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.