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 (%)
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%)
Mar 01, 2007 8.250 8.250 8.150 8.210 1,100 -0.23(-2.73%)
Feb 28, 2007 8.490 8.590 8.350 8.440 6,100 -0.04(-0.47%)
Feb 27, 2007 8.500 8.640 8.350 8.480 6,200 +0.01(+0.12%)
Feb 26, 2007 8.500 8.500 8.460 8.470 3,100 -0.08(-0.94%)
Feb 23, 2007 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Feb 22, 2007 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Feb 21, 2007 8.610 8.610 8.550 8.550 400 -0.10(-1.16%)
Feb 20, 2007 8.600 8.650 8.540 8.650 4,400 +0.12(+1.41%)
Feb 16, 2007 8.620 8.640 8.530 8.530 2,800 -0.07(-0.81%)
Feb 15, 2007 8.500 8.600 8.500 8.600 1,500 +0.10(+1.18%)
Feb 14, 2007 8.550 8.550 8.440 8.500 10,725 +0.00(+0.00%)
Feb 13, 2007 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Feb 12, 2007 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Feb 09, 2007 8.500 8.500 8.480 8.500 5,500 -0.09(-1.05%)
Feb 08, 2007 8.600 8.610 8.500 8.590 6,400 +0.03(+0.35%)
Feb 07, 2007 8.560 8.560 8.560 8.560 0 +0.00(+0.00%)
Feb 06, 2007 8.500 8.560 8.500 8.560 4,000 +0.05(+0.59%)
Feb 05, 2007 8.490 8.510 8.490 8.510 3,100 -0.04(-0.47%)
Feb 02, 2007 8.600 8.600 8.550 8.550 4,500 -0.07(-0.81%)
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.