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 (%)
Nov 30, 2018 1.800 1.980 1.670 1.690 486,600 -0.12(-6.63%)
Nov 29, 2018 1.630 2.080 1.580 1.810 965,896 +0.14(+8.38%)
Nov 28, 2018 1.530 1.930 1.410 1.670 1,286,532 +0.11(+7.05%)
Nov 27, 2018 1.540 1.600 1.460 1.560 338,758 -0.04(-2.50%)
Nov 26, 2018 1.700 1.700 1.350 1.600 1,372,040 -0.20(-11.11%)
Nov 23, 2018 2.120 2.430 1.520 1.800 15,201,900 +1.12(+164.71%)
Nov 21, 2018 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Nov 20, 2018 0.7000 0.7099 0.6018 0.6500 353,228 -0.07(-9.72%)
Nov 19, 2018 0.8669 0.8799 0.6800 0.7200 709,229 -0.15(-17.24%)
Nov 16, 2018 0.9900 0.9900 0.8100 0.8700 535,000 -0.09(-9.37%)
Nov 15, 2018 0.9800 1.150 0.7000 0.9600 1,068,262 -0.25(-20.66%)
Nov 14, 2018 1.580 1.600 1.210 1.210 349,785 -0.42(-25.77%)
Nov 13, 2018 1.580 1.690 1.563 1.630 45,531 +0.05(+3.16%)
Nov 12, 2018 1.700 1.700 1.560 1.580 40,931 -0.09(-5.39%)
Nov 09, 2018 1.670 1.800 1.670 1.670 56,400 -0.10(-5.65%)
Nov 08, 2018 1.930 1.930 1.760 1.770 133,411 -0.18(-9.23%)
Nov 07, 2018 1.900 1.990 1.810 1.950 79,582 +0.03(+1.56%)
Nov 06, 2018 2.050 2.100 1.900 1.920 70,121 -0.14(-6.80%)
Nov 05, 2018 1.990 2.180 1.990 2.060 86,836 +0.08(+4.04%)
Nov 02, 2018 1.880 2.030 1.880 1.980 128,300 +0.10(+5.32%)
Nov 01, 2018 1.570 1.930 1.570 1.880 228,920 +0.32(+20.51%)
Oct 31, 2018 1.480 1.599 1.480 1.560 90,943 +0.07(+4.70%)
Oct 30, 2018 1.630 1.630 1.460 1.490 138,341 -0.14(-8.59%)
Oct 29, 2018 1.720 1.840 1.600 1.630 118,178 -0.11(-6.32%)
Oct 26, 2018 1.860 1.990 1.680 1.740 243,300 -0.32(-15.53%)
Oct 25, 2018 1.660 2.400 1.540 2.060 732,051 +0.54(+35.53%)
Oct 24, 2018 1.600 1.650 1.510 1.520 205,168 +0.02(+1.33%)
Oct 23, 2018 1.670 1.690 1.480 1.500 243,835 -0.18(-10.71%)
Oct 22, 2018 2.010 2.020 1.670 1.680 209,523 -0.27(-13.85%)
Oct 19, 2018 1.960 2.070 1.950 1.950 231,800 +0.00(+0.00%)
Oct 18, 2018 2.130 2.190 1.930 1.950 134,302 -0.18(-8.45%)
Oct 17, 2018 2.210 2.279 2.130 2.130 110,518 -0.11(-4.91%)
Oct 16, 2018 2.480 2.590 2.240 2.240 162,480 -0.24(-9.68%)
Oct 15, 2018 2.530 2.600 2.430 2.480 64,199 -0.02(-0.80%)
Oct 12, 2018 2.440 2.650 2.260 2.500 180,800 +0.04(+1.63%)
Oct 11, 2018 2.380 2.520 2.362 2.460 79,029 +0.08(+3.36%)
Oct 10, 2018 2.620 2.650 2.350 2.380 126,434 -0.20(-7.75%)
Oct 09, 2018 2.710 2.840 2.580 2.580 103,367 -0.12(-4.44%)
Oct 08, 2018 2.820 2.943 2.700 2.700 130,446 -0.13(-4.59%)
Oct 05, 2018 3.120 3.270 2.760 2.830 212,700 -0.36(-11.29%)
Oct 04, 2018 3.440 3.440 3.140 3.190 32,788 -0.20(-5.90%)
Oct 03, 2018 3.360 3.650 3.360 3.390 47,992 +0.01(+0.30%)
Oct 02, 2018 3.220 3.430 3.182 3.380 67,183 +0.19(+5.96%)
Oct 01, 2018 3.330 3.400 3.190 3.190 103,307 -0.11(-3.33%)
Sep 28, 2018 3.270 3.420 3.150 3.300 55,200 +0.08(+2.48%)
Sep 27, 2018 3.680 3.800 3.000 3.220 192,159 -0.51(-13.67%)
Sep 26, 2018 3.840 3.910 3.721 3.730 100,253 -0.16(-4.11%)
Sep 25, 2018 3.750 3.934 3.710 3.890 62,764 +0.13(+3.46%)
Sep 24, 2018 3.680 3.820 3.610 3.760 38,989 +0.06(+1.62%)
Sep 21, 2018 3.710 3.870 3.600 3.700 109,800 -0.02(-0.54%)
Sep 20, 2018 3.750 3.890 3.610 3.720 86,457 -0.03(-0.80%)
Sep 19, 2018 3.850 3.950 3.590 3.750 154,505 -0.16(-4.09%)
Sep 18, 2018 4.050 4.290 3.910 3.910 315,484 -0.21(-5.10%)
Sep 17, 2018 3.400 4.140 3.400 4.120 375,642 +0.40(+10.75%)
Sep 14, 2018 3.250 3.900 3.250 3.720 432,000 +0.45(+13.76%)
Sep 13, 2018 3.250 3.390 3.220 3.270 96,977 +0.06(+1.87%)
Sep 12, 2018 3.040 3.300 3.010 3.210 133,264 +0.17(+5.59%)
Sep 11, 2018 3.020 3.186 2.940 3.040 109,501 +0.00(+0.00%)
Sep 10, 2018 3.000 3.120 2.900 3.040 197,178 +0.27(+9.75%)
Sep 07, 2018 2.530 3.040 2.530 2.770 304,700 +0.23(+9.06%)
Sep 06, 2018 3.260 3.310 2.500 2.540 378,977 -0.73(-22.32%)
Sep 05, 2018 3.210 3.410 3.200 3.270 216,851 +0.06(+1.87%)
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.