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 (%)
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%)
Jun 03, 2019 0.2313 0.2330 0.2313 0.2330 20,200 -0.00(-0.60%)
May 31, 2019 0.2344 0.2344 0.2344 3 +0.00(+0.00%)
May 29, 2019 0.2344 0.2344 0.2344 0 -0.01(-3.78%)
May 28, 2019 0.2538 0.2538 0.2436 0.2436 4,250 +0.01(+2.61%)
May 24, 2019 0.2374 0.2374 0.2374 0.2374 5,000 -0.01(-2.38%)
May 23, 2019 0.2450 0.2479 0.2402 0.2432 17,380 +0.01(+4.65%)
May 22, 2019 0.2454 0.2535 0.2324 0.2324 84,940 -0.01(-4.52%)
May 21, 2019 0.2434 0.2434 0.2434 0.2434 20,000 -0.00(-1.85%)
May 17, 2019 0.2480 0.2480 0.2480 0 -0.00(-0.16%)
May 16, 2019 0.2461 0.2484 0.2450 0.2484 8,200 -0.00(-0.08%)
May 15, 2019 0.2450 0.2486 0.2450 0.2486 13,420 +0.00(+1.47%)
May 14, 2019 0.2400 0.2450 0.2400 0.2450 9,100 +0.01(+3.55%)
May 10, 2019 0.2366 0.2366 0.2366 0 -0.01(-5.85%)
May 09, 2019 0.2513 0.2513 0.2513 0.2513 300 -0.00(-1.68%)
May 08, 2019 0.2383 0.2556 0.2383 0.2556 2,158 +0.02(+10.08%)
May 06, 2019 0.2322 0.2322 0.2322 0 -0.01(-3.97%)
May 02, 2019 0.2418 0.2418 0.2418 0 -0.01(-3.28%)
Apr 24, 2019 0.2500 0.2500 0.2500 0 +0.04(+21.89%)
Apr 23, 2019 0.2051 0.2051 0.2051 0.2051 300 -0.00(-1.20%)
Apr 22, 2019 0.2115 0.2150 0.2076 0.2076 28,000 -0.03(-13.14%)
Apr 16, 2019 0.2390 0.2390 0.2390 0 +0.00(+1.36%)
Apr 15, 2019 0.2468 0.2498 0.2358 0.2358 90,780 -0.00(-1.75%)
Apr 11, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.71%)
Apr 10, 2019 0.2433 0.2434 0.2380 0.2383 4,350 +0.01(+4.02%)
Apr 09, 2019 0.2450 0.2450 0.2291 0.2291 20,100 -0.01(-3.66%)
Apr 05, 2019 0.2378 0.2378 0.2378 0 +0.00(+0.00%)
Apr 04, 2019 0.2421 0.2421 0.2378 0.2378 1,250 -0.01(-5.48%)
Apr 02, 2019 0.2516 0.2516 0.2516 0 -0.00(-0.24%)
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.