Dynamic Fuel Sys (OP: DYFSF )

0.3639 USD -0.0024 (-0.66%)
Official Closing Price Updated: 2:47 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.3836 0.3915 0.3832 0.3833 13,000 -0.02(-3.89%)
Oct 30, 2019 0.3872 0.3988 0.3872 0.3988 6,000 -0.00(-0.28%)
Oct 29, 2019 0.4060 0.4060 0.3999 0.3999 3,500 -0.01(-2.42%)
Oct 28, 2019 0.4034 0.4098 0.4034 0.4098 1,000 +0.00(+0.44%)
Oct 24, 2019 0.4080 0.4080 0.4080 0 -0.00(-0.27%)
Oct 22, 2019 0.4091 0.4091 0.4091 0 +0.00(+0.42%)
Oct 21, 2019 0.4245 0.4245 0.4074 0.4074 14,930 -0.01(-3.00%)
Oct 18, 2019 0.4182 0.4200 0.4182 0.4200 2,100 -0.01(-2.33%)
Oct 17, 2019 0.4270 0.4300 0.4270 0.4300 14,000 -0.01(-1.15%)
Oct 16, 2019 0.4328 0.4487 0.4260 0.4350 47,115 +0.06(+15.38%)
Oct 14, 2019 0.3770 0.3770 0.3770 0 -0.00(-0.74%)
Oct 11, 2019 0.3742 0.3798 0.3740 0.3798 17,200 -0.01(-1.61%)
Oct 10, 2019 0.3941 0.3969 0.3809 0.3860 11,282 -0.02(-5.39%)
Oct 09, 2019 0.4100 0.4108 0.4080 0.4080 18,000 -0.01(-2.16%)
Oct 08, 2019 0.4255 0.4255 0.4100 0.4170 3,165 -0.01(-2.07%)
Oct 07, 2019 0.4430 0.4430 0.4200 0.4258 12,132 +0.01(+2.43%)
Oct 04, 2019 0.4200 0.4231 0.4157 0.4157 5,500 +0.02(+5.19%)
Oct 03, 2019 0.4153 0.4153 0.3952 0.3952 11,235 -0.02(-5.23%)
Oct 02, 2019 0.4251 0.4251 0.3819 0.4170 12,055 -0.00(-0.71%)
Oct 01, 2019 0.4250 0.4250 0.4200 0.4200 23,300 -0.00(-0.21%)
Sep 30, 2019 0.4600 0.4600 0.4209 0.4209 28,456 -0.04(-7.88%)
Sep 27, 2019 0.4570 0.4570 0.4560 0.4569 7,000 +0.00(+0.02%)
Sep 26, 2019 0.4884 0.4884 0.4502 0.4568 35,350 -0.04(-8.64%)
Sep 25, 2019 0.4800 0.5092 0.4720 0.5000 78,270 +0.02(+5.04%)
Sep 24, 2019 0.4550 0.4770 0.4550 0.4760 76,410 +0.03(+5.97%)
Sep 23, 2019 0.4549 0.4570 0.4390 0.4492 58,289 +0.04(+9.61%)
Sep 20, 2019 0.3800 0.4099 0.3800 0.4098 166,500 +0.01(+3.77%)
Sep 19, 2019 0.3894 0.3950 0.3894 0.3949 100,450 +0.02(+5.62%)
Sep 18, 2019 0.3812 0.3812 0.3739 0.3739 4,400 -0.00(-0.64%)
Sep 17, 2019 0.3809 0.3968 0.3725 0.3763 23,900 +0.01(+3.95%)
Sep 13, 2019 0.3620 0.3620 0.3620 0 +0.01(+1.97%)
Sep 12, 2019 0.3550 0.3550 0.3550 0.3550 250 -0.00(-1.03%)
Sep 11, 2019 0.3600 0.3650 0.3564 0.3587 69,000 +0.02(+5.38%)
Sep 10, 2019 0.3404 0.3404 0.3404 0.3404 5,000 -0.01(-1.48%)
Sep 09, 2019 0.3467 0.3467 0.3370 0.3455 20,470 -0.00(-1.34%)
Sep 06, 2019 0.3400 0.3502 0.3400 0.3502 4,100 +0.00(+0.75%)
Sep 05, 2019 0.3500 0.3500 0.3476 0.3476 18,800 -0.01(-3.44%)
Sep 04, 2019 0.3600 0.3600 0.3580 0.3600 7,500 +0.00(+0.00%)
Sep 03, 2019 0.3759 0.3759 0.3586 0.3600 49,700 -0.01(-3.23%)
Aug 30, 2019 0.3725 0.3771 0.3659 0.3720 2,000 -0.01(-2.08%)
Aug 29, 2019 0.3713 0.3799 0.3713 0.3799 12,500 +0.01(+2.68%)
Aug 28, 2019 0.3944 0.3944 0.3682 0.3700 11,493 -0.00(-1.23%)
Aug 27, 2019 0.3990 0.3990 0.3673 0.3746 21,400 -0.00(-0.11%)
Aug 26, 2019 0.3804 0.4490 0.3500 0.3750 81,875 +0.05(+14.02%)
Aug 23, 2019 0.3286 0.3455 0.3254 0.3289 18,800 -0.01(-2.84%)
Aug 22, 2019 0.3500 0.3500 0.3385 0.3385 12,863 -0.02(-4.41%)
Aug 21, 2019 0.3700 0.3700 0.3541 0.3541 23,000 +0.01(+1.64%)
Aug 20, 2019 0.3580 0.3597 0.3446 0.3484 220,602 +0.04(+14.42%)
Aug 19, 2019 0.3051 0.3051 0.3008 0.3045 4,450 +0.03(+9.57%)
Aug 16, 2019 0.2779 0.2779 0.2779 0.2779 200 -0.01(-3.44%)
Aug 15, 2019 0.2863 0.3000 0.2863 0.2878 12,500 -0.01(-3.10%)
Aug 13, 2019 0.2970 0.2970 0.2970 0 -0.02(-6.46%)
Aug 12, 2019 0.3350 0.3350 0.3000 0.3175 57,500 -0.02(-5.22%)
Aug 09, 2019 0.3365 0.3441 0.3350 0.3350 4,000 +0.01(+2.63%)
Aug 07, 2019 0.3264 0.3264 0.3264 0 -0.02(-6.74%)
Aug 06, 2019 0.3573 0.3579 0.3500 0.3500 4,500 -0.01(-1.55%)
Aug 02, 2019 0.3555 0.3555 0.3555 0 +0.00(+1.17%)
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.