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 (%)
Mar 31, 2006 9.013 9.013 9.000 9.000 1,200 -0.03(-0.37%)
Mar 30, 2006 9.033 9.033 9.033 9.033 500 -0.03(-0.29%)
Mar 29, 2006 9.060 9.060 9.060 9.060 100 +0.03(+0.37%)
Mar 28, 2006 9.027 9.027 9.027 9.027 200 -0.00(-0.05%)
Mar 27, 2006 9.031 9.031 9.031 9.031 0 +0.00(+0.00%)
Mar 24, 2006 9.000 9.031 9.000 9.031 400 -0.00(-0.02%)
Mar 23, 2006 9.067 9.067 9.033 9.033 1,700 -0.13(-1.45%)
Mar 22, 2006 9.200 9.200 9.167 9.167 1,100 -0.04(-0.43%)
Mar 21, 2006 9.300 9.300 9.207 9.207 1,200 -0.11(-1.15%)
Mar 20, 2006 9.300 9.313 9.300 9.313 900 +0.01(+0.14%)
Mar 17, 2006 9.293 9.300 9.293 9.300 800 +0.07(+0.79%)
Mar 16, 2006 9.267 9.300 9.213 9.227 1,100 +0.09(+1.02%)
Mar 15, 2006 9.133 9.133 9.133 9.133 0 +0.00(+0.00%)
Mar 14, 2006 9.067 9.287 8.967 9.133 6,000 -0.07(-0.72%)
Mar 13, 2006 8.167 9.200 8.167 9.200 3,900 +1.10(+13.58%)
Mar 10, 2006 7.933 8.100 7.933 8.100 700 +0.21(+2.70%)
Mar 09, 2006 7.867 7.887 7.867 7.887 9,100 +0.02(+0.25%)
Mar 08, 2006 7.833 7.867 7.833 7.867 11,000 -0.03(-0.42%)
Mar 07, 2006 7.867 7.900 7.867 7.900 1,000 +0.03(+0.42%)
Mar 06, 2006 7.867 7.867 7.867 7.867 8,200 +0.10(+1.29%)
Mar 03, 2006 7.667 7.767 7.613 7.767 1,500 +0.08(+1.04%)
Mar 02, 2006 7.687 7.687 7.687 7.687 0 +0.00(+0.00%)
Mar 01, 2006 7.687 7.687 7.687 7.687 300 +0.08(+1.05%)
Feb 28, 2006 7.667 7.667 7.607 7.607 2,800 -0.01(-0.09%)
Feb 27, 2006 7.613 7.613 7.613 7.613 0 +0.00(+0.00%)
Feb 24, 2006 7.700 7.700 7.613 7.613 3,200 -0.07(-0.87%)
Feb 23, 2006 7.680 7.680 7.680 7.680 0 +0.00(+0.00%)
Feb 22, 2006 7.680 7.680 7.680 7.680 0 +0.00(+0.00%)
Feb 21, 2006 7.680 7.680 7.680 7.680 100 +0.05(+0.61%)
Feb 17, 2006 7.633 7.633 7.633 7.633 0 +0.00(+0.00%)
Feb 16, 2006 7.633 7.633 7.633 7.633 1,000 +0.00(+0.00%)
Feb 15, 2006 7.633 7.633 7.633 7.633 12,100 +0.00(+0.00%)
Feb 14, 2006 7.633 7.633 7.633 7.633 2,900 -0.03(-0.43%)
Feb 13, 2006 7.667 7.667 7.667 7.667 0 +0.00(+0.00%)
Feb 10, 2006 7.867 7.867 7.667 7.667 1,000 +0.07(+0.88%)
Feb 09, 2006 6.900 7.600 6.900 7.600 2,900 +0.75(+11.00%)
Feb 08, 2006 6.847 6.847 6.847 6.847 0 +0.00(+0.00%)
Feb 07, 2006 6.847 6.847 6.847 6.847 0 +0.00(+0.00%)
Feb 06, 2006 6.867 6.867 6.847 6.847 1,400 -0.02(-0.29%)
Feb 03, 2006 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
Feb 02, 2006 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
Feb 01, 2006 6.813 6.867 6.813 6.867 7,000 +0.02(+0.29%)
Jan 31, 2006 6.860 6.860 6.847 6.847 2,100 -0.06(-0.87%)
Jan 30, 2006 6.880 6.907 6.880 6.907 700 +0.05(+0.78%)
Jan 27, 2006 6.853 6.853 6.853 6.853 300 -0.01(-0.19%)
Jan 26, 2006 6.867 6.867 6.867 6.867 500 +0.00(+0.00%)
Jan 25, 2006 6.867 6.867 6.867 6.867 200 +0.00(+0.00%)
Jan 24, 2006 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
Jan 23, 2006 6.867 6.867 6.867 6.867 200 +0.07(+0.98%)
Jan 20, 2006 6.867 6.867 6.733 6.800 55,000 -0.00(-0.00%)
Jan 19, 2006 6.733 6.933 6.733 6.800 1,100 +0.10(+1.49%)
Jan 18, 2006 6.700 6.700 6.700 6.700 200 -0.12(-1.76%)
Jan 17, 2006 6.833 6.833 6.733 6.820 55,600 +0.01(+0.20%)
Jan 13, 2006 6.933 6.933 6.800 6.807 1,500 -0.09(-1.35%)
Jan 12, 2006 6.833 7.000 6.807 6.900 3,600 +0.10(+1.47%)
Jan 11, 2006 6.867 6.900 6.800 6.800 800 -0.03(-0.49%)
Jan 10, 2006 6.833 6.833 6.833 6.833 0 +0.00(+0.00%)
Jan 09, 2006 6.833 6.833 6.833 6.833 400 +0.02(+0.29%)
Jan 06, 2006 6.813 6.813 6.813 6.813 1,000 +0.01(+0.10%)
Jan 05, 2006 6.813 6.813 6.807 6.807 2,000 +0.00(+0.00%)
Jan 04, 2006 6.787 6.807 6.787 6.807 800 -0.01(-0.10%)
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.