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 (%)
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%)
Aug 01, 2019 0.3546 0.3550 0.3487 0.3514 14,800 -0.01(-2.36%)
Jul 31, 2019 0.3599 0.3599 0.3599 0.3599 10,000 -0.02(-4.94%)
Jul 30, 2019 0.3813 0.3813 0.3763 0.3786 18,886 +0.03(+9.30%)
Jul 26, 2019 0.3464 0.3464 0.3464 0 -0.02(-4.20%)
Jul 25, 2019 0.3694 0.3694 0.3389 0.3616 191,400 -0.01(-2.51%)
Jul 24, 2019 0.3739 0.3739 0.3709 0.3709 35,922 +0.00(+0.24%)
Jul 23, 2019 0.4027 0.4027 0.3610 0.3700 45,825 -0.02(-5.49%)
Jul 22, 2019 0.3843 0.3923 0.3750 0.3915 28,707 +0.03(+8.75%)
Jul 19, 2019 0.3548 0.3750 0.3539 0.3600 105,900 +0.02(+4.71%)
Jul 18, 2019 0.3351 0.3438 0.3351 0.3438 18,100 +0.01(+3.93%)
Jul 16, 2019 0.3308 0.3308 0.3308 0 +0.02(+7.96%)
Jul 15, 2019 0.3090 0.3169 0.3052 0.3064 87,800 -0.00(-0.55%)
Jul 12, 2019 0.3088 0.3244 0.3076 0.3081 12,000 -0.00(-1.25%)
Jul 11, 2019 0.3290 0.3304 0.3000 0.3120 54,123 -0.04(-11.59%)
Jul 10, 2019 0.4014 0.4014 0.3356 0.3529 40,889 +0.05(+14.95%)
Jul 09, 2019 0.2918 0.3220 0.2867 0.3070 101,986 +0.10(+47.45%)
Jul 08, 2019 0.2194 0.2194 0.2082 0.2082 6,000 +0.00(+1.81%)
Jul 05, 2019 0.2330 0.2390 0.2045 0.2045 10,900 -0.01(-6.11%)
Jul 03, 2019 0.2087 0.2178 0.2087 0.2178 7,500 +0.01(+5.52%)
Jul 02, 2019 0.2000 0.2147 0.2000 0.2064 19,250 +0.04(+26.63%)
Jul 01, 2019 0.1630 0.1630 0.1630 0.1630 9,900 -0.03(-15.76%)
Jun 28, 2019 0.1935 0.1935 0.1935 0.1935 13,000 +0.02(+9.14%)
Jun 25, 2019 0.1773 0.1773 0.1773 0 -0.02(-9.08%)
Jun 21, 2019 0.1950 0.1950 0.1950 0 -0.00(-2.01%)
Jun 20, 2019 0.2000 0.2000 0.1990 0.1990 2,500 +0.03(+20.53%)
Jun 17, 2019 0.1651 0.1651 0.1651 0 -0.02(-12.18%)
Jun 14, 2019 0.1880 0.1880 0.1880 0.1880 6,400 +0.00(+2.40%)
Jun 13, 2019 0.1820 0.1850 0.1820 0.1836 13,500 -0.02(-8.11%)
Jun 11, 2019 0.1998 0.1998 0.1998 0 -0.00(-0.65%)
Jun 10, 2019 0.2000 0.2199 0.1966 0.2011 60,920 -0.01(-5.14%)
Jun 06, 2019 0.2120 0.2120 0.2120 0 +0.00(+0.47%)
Jun 04, 2019 0.2110 0.2110 0.2110 0 -0.02(-9.44%)
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.