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 (%)
Jul 31, 2007 6.350 6.350 6.350 6.350 500 +0.05(+0.79%)
Jul 30, 2007 6.350 6.350 6.300 6.300 300 +0.00(+0.00%)
Jul 27, 2007 6.150 6.300 6.150 6.300 700 +0.15(+2.44%)
Jul 26, 2007 6.050 6.150 6.050 6.150 3,900 +0.12(+1.99%)
Jul 25, 2007 6.140 6.140 6.030 6.030 800 -0.02(-0.33%)
Jul 24, 2007 6.050 6.050 6.050 6.050 100 +0.12(+2.02%)
Jul 23, 2007 5.920 5.930 5.850 5.930 4,100 -0.10(-1.66%)
Jul 20, 2007 6.030 6.030 6.030 6.030 200 +0.13(+2.20%)
Jul 19, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jul 18, 2007 5.620 5.900 5.620 5.900 800 +0.35(+6.31%)
Jul 17, 2007 5.550 5.550 5.550 5.550 200 +0.10(+1.83%)
Jul 16, 2007 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Jul 13, 2007 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Jul 12, 2007 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Jul 11, 2007 5.310 5.450 5.310 5.450 500 +0.20(+3.81%)
Jul 10, 2007 5.300 5.300 5.200 5.250 3,600 -0.20(-3.67%)
Jul 09, 2007 5.480 5.550 5.450 5.450 900 -0.10(-1.80%)
Jul 06, 2007 5.550 5.550 5.550 5.550 200 +0.03(+0.54%)
Jul 05, 2007 5.520 5.520 5.520 5.520 100 -0.07(-1.25%)
Jul 03, 2007 5.590 5.590 5.590 5.590 0 +0.00(+0.00%)
Jul 02, 2007 5.410 5.590 5.410 5.590 1,300 +0.19(+3.52%)
Jun 29, 2007 5.250 5.470 5.200 5.400 2,600 +0.15(+2.86%)
Jun 28, 2007 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Jun 27, 2007 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Jun 26, 2007 5.250 5.250 5.250 5.250 400 +0.00(+0.00%)
Jun 25, 2007 5.170 5.270 5.060 5.250 9,000 +0.00(+0.00%)
Jun 22, 2007 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Jun 21, 2007 5.250 5.250 5.250 5.250 1,000 +0.09(+1.69%)
Jun 20, 2007 5.163 5.163 5.163 5.163 0 +0.00(+0.00%)
Jun 19, 2007 5.150 5.200 5.150 5.163 2,600 -0.04(-0.71%)
Jun 18, 2007 5.150 5.200 5.150 5.200 1,000 +0.12(+2.36%)
Jun 15, 2007 5.080 5.080 5.080 5.080 0 +0.00(+0.00%)
Jun 14, 2007 5.130 5.130 5.080 5.080 300 -0.04(-0.78%)
Jun 13, 2007 5.090 5.120 5.090 5.120 1,600 +0.07(+1.39%)
Jun 12, 2007 5.030 5.050 5.030 5.050 300 +0.03(+0.60%)
Jun 11, 2007 5.100 5.100 5.020 5.020 5,700 -0.08(-1.57%)
Jun 08, 2007 5.100 5.100 5.100 5.100 1,000 +0.02(+0.39%)
Jun 07, 2007 5.080 5.080 5.080 5.080 0 +0.00(+0.00%)
Jun 06, 2007 5.080 5.080 5.080 5.080 1,000 -0.01(-0.20%)
Jun 05, 2007 5.090 5.090 5.090 5.090 0 +0.00(+0.00%)
Jun 04, 2007 5.100 5.100 5.090 5.090 2,300 +0.08(+1.60%)
Jun 01, 2007 5.020 5.050 5.000 5.010 3,600 -0.09(-1.76%)
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%)
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.