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 (%)
Dec 31, 2018 0.8900 0.9770 0.8650 0.9400 223,400 +0.04(+5.03%)
Dec 28, 2018 1.250 1.250 0.8050 0.8950 276,100 +0.05(+6.42%)
Dec 27, 2018 0.9100 0.9500 0.8400 0.8410 156,988 -0.08(-8.23%)
Dec 26, 2018 0.9996 1.000 0.8750 0.9164 195,746 -0.08(-8.36%)
Dec 24, 2018 1.030 1.040 0.9600 1.000 88,200 -0.03(-2.91%)
Dec 21, 2018 1.110 1.130 1.025 1.030 82,200 -0.08(-7.21%)
Dec 20, 2018 1.150 1.160 1.040 1.110 159,570 -0.05(-4.31%)
Dec 19, 2018 1.030 1.170 1.030 1.160 294,469 +0.12(+11.54%)
Dec 18, 2018 1.140 1.180 1.040 1.040 253,320 -0.12(-10.34%)
Dec 17, 2018 1.300 1.300 1.140 1.160 123,749 -0.14(-10.77%)
Dec 14, 2018 1.260 1.360 1.260 1.300 78,000 +0.02(+1.56%)
Dec 13, 2018 1.270 1.300 1.196 1.280 63,467 +0.00(+0.00%)
Dec 12, 2018 1.200 1.500 1.180 1.280 310,234 +0.08(+6.67%)
Dec 11, 2018 1.280 1.330 1.130 1.200 188,121 -0.07(-5.50%)
Dec 10, 2018 1.390 1.390 1.250 1.270 310,281 -0.12(-8.64%)
Dec 07, 2018 1.490 1.520 1.370 1.390 119,500 -0.07(-4.79%)
Dec 06, 2018 1.420 1.520 1.420 1.460 168,068 +0.06(+4.29%)
Dec 04, 2018 1.550 1.580 1.300 1.400 286,600 -0.16(-10.26%)
Dec 03, 2018 1.720 1.750 1.500 1.560 370,167 -0.13(-7.69%)
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%)
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.