Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orchids Paper Products Company (NY: TIS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 30, 2007 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 29, 2007 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 25, 2007 5.100 5.100 5.100 5.100 1,200 -0.10(-1.92%)
May 24, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
May 23, 2007 5.220 5.220 5.200 5.200 1,400 +0.00(+0.00%)
May 22, 2007 5.220 5.220 5.200 5.200 2,800 +0.00(+0.00%)
May 21, 2007 5.160 5.200 5.000 5.200 69,700 -0.02(-0.38%)
May 18, 2007 5.550 5.550 5.010 5.220 42,700 -0.43(-7.61%)
May 17, 2007 5.600 5.650 5.600 5.650 700 +0.15(+2.73%)
May 16, 2007 5.500 5.650 5.500 5.500 6,400 -0.10(-1.79%)
May 15, 2007 5.750 5.750 5.550 5.600 2,900 -0.22(-3.78%)
May 14, 2007 5.820 5.820 5.820 5.820 0 +0.00(+0.00%)
May 11, 2007 6.250 6.250 5.820 5.820 1,900 -0.54(-8.49%)
May 10, 2007 6.550 6.550 6.360 6.360 800 -0.36(-5.36%)
May 09, 2007 6.720 6.720 6.720 6.720 100 +0.02(+0.30%)
May 08, 2007 7.000 7.000 6.000 6.700 3,900 -0.30(-4.29%)
May 07, 2007 7.000 7.000 7.000 7.000 700 +0.00(+0.00%)
May 04, 2007 7.000 7.000 7.000 7.000 1,000 +0.01(+0.14%)
May 03, 2007 7.000 7.000 6.990 6.990 1,400 -0.01(-0.14%)
May 02, 2007 7.000 7.000 7.000 7.000 800 +0.00(+0.00%)
May 01, 2007 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Apr 30, 2007 6.950 7.000 6.850 7.000 3,700 +0.05(+0.72%)
Apr 27, 2007 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Apr 26, 2007 6.950 6.950 6.950 6.950 900 +0.01(+0.14%)
Apr 25, 2007 6.940 6.940 6.940 6.940 0 +0.00(+0.00%)
Apr 24, 2007 6.940 6.940 6.940 6.940 1,000 -0.01(-0.14%)
Apr 23, 2007 6.950 6.950 6.910 6.950 2,600 +0.03(+0.43%)
Apr 20, 2007 7.100 7.300 6.760 6.920 4,400 -0.03(-0.43%)
Apr 19, 2007 6.890 7.290 6.830 6.950 3,700 +0.09(+1.31%)
Apr 18, 2007 6.200 7.069 6.200 6.860 12,900 +0.76(+12.46%)
Apr 17, 2007 6.090 6.190 6.070 6.100 5,000 -0.15(-2.40%)
Apr 16, 2007 6.240 6.350 6.100 6.250 16,200 +0.07(+1.13%)
Apr 13, 2007 6.050 6.270 5.800 6.180 12,200 +0.04(+0.65%)
Apr 12, 2007 6.350 6.370 6.110 6.140 10,300 -0.22(-3.46%)
Apr 11, 2007 6.490 6.690 6.360 6.360 16,300 -0.06(-0.93%)
Apr 10, 2007 6.510 6.600 6.420 6.420 4,600 -0.05(-0.77%)
Apr 09, 2007 6.500 6.590 6.350 6.470 15,600 +0.02(+0.31%)
Apr 05, 2007 6.440 6.650 6.440 6.450 5,200 +0.10(+1.57%)
Apr 04, 2007 7.010 7.010 6.350 6.350 8,700 -0.73(-10.31%)
Apr 03, 2007 6.870 7.140 6.850 7.080 4,900 +0.18(+2.61%)
Apr 02, 2007 7.000 7.190 6.900 6.900 7,800 -0.02(-0.29%)
Mar 30, 2007 6.740 6.920 6.670 6.920 8,500 +0.25(+3.75%)
Mar 29, 2007 6.740 6.740 6.650 6.670 2,800 -0.04(-0.60%)
Mar 28, 2007 6.780 6.800 6.640 6.710 11,500 -0.15(-2.19%)
Mar 27, 2007 6.860 6.860 6.860 6.860 0 +0.00(+0.00%)
Mar 26, 2007 6.830 6.860 6.830 6.860 400 -0.05(-0.72%)
Mar 23, 2007 6.900 6.990 6.820 6.910 18,900 +0.16(+2.37%)
Mar 22, 2007 6.900 6.950 6.700 6.750 11,900 -0.20(-2.88%)
Mar 21, 2007 7.030 7.200 6.900 6.950 12,600 -0.15(-2.11%)
Mar 20, 2007 7.150 7.280 7.050 7.100 10,000 -0.11(-1.53%)
Mar 19, 2007 7.400 7.540 7.180 7.210 23,500 -0.25(-3.35%)
Mar 16, 2007 7.510 7.530 7.460 7.460 1,900 -0.08(-1.06%)
Mar 15, 2007 7.490 7.560 7.490 7.540 2,100 +0.13(+1.75%)
Mar 14, 2007 7.520 7.540 7.360 7.410 4,200 -0.19(-2.50%)
Mar 13, 2007 7.790 7.800 7.600 7.600 3,000 -0.11(-1.43%)
Mar 12, 2007 7.950 7.990 7.710 7.710 1,800 -0.18(-2.34%)
Mar 09, 2007 7.900 7.900 7.790 7.895 3,500 +0.04(+0.57%)
Mar 08, 2007 7.760 7.990 7.710 7.850 49,800 +0.04(+0.51%)
Mar 07, 2007 7.770 7.940 7.760 7.810 7,100 +0.05(+0.64%)
Mar 06, 2007 7.890 7.920 7.760 7.760 75,000 -0.05(-0.64%)
Mar 05, 2007 7.990 8.190 7.770 7.810 10,100 +0.05(+0.64%)
Mar 02, 2007 8.050 8.190 7.760 7.760 19,100 -0.45(-5.48%)
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.