TIS - Orchids Paper Products Company

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20184.514.684.484.574.57103,800
May 24, 20184.905.014.414.494.49336,400
May 23, 20185.625.624.914.964.96338,000
May 22, 20185.695.935.535.665.6648,200
May 21, 20186.256.305.535.605.60124,000
May 18, 20185.566.195.506.126.12113,300
May 17, 20185.255.525.255.525.5259,500
May 16, 20185.255.405.225.255.2570,000
May 15, 20185.445.495.215.225.2274,900
May 14, 20185.365.465.225.415.4166,700
May 11, 20185.305.465.175.285.2849,100
May 10, 20185.165.365.105.255.2580,600
May 09, 20185.145.345.125.155.15120,000
May 08, 20185.105.255.095.145.1496,800
May 07, 20185.495.495.055.085.08209,700
May 04, 20185.655.845.525.555.55107,700
May 03, 20186.016.015.635.695.69103,100
May 02, 20186.156.255.976.016.0197,600
May 01, 20186.116.365.856.186.18161,000
Apr 30, 20186.546.746.116.116.11151,000
Apr 27, 20187.307.306.506.606.60369,900
Apr 26, 20187.017.636.267.387.38328,800
Apr 25, 20187.387.467.017.087.0896,700
Apr 24, 20187.127.506.817.377.37192,700
Apr 23, 20187.007.186.486.536.53149,500
Apr 20, 20187.217.456.487.087.08208,200
Apr 19, 20187.637.717.107.287.28116,800
Apr 18, 20187.908.007.577.627.6257,500
Apr 17, 20187.908.297.787.867.8663,100
Apr 16, 20187.918.007.807.867.8642,100
Apr 13, 20187.547.987.487.967.9682,800
Apr 12, 20187.787.857.387.427.4285,100
Apr 11, 20187.728.007.577.777.7749,600
Apr 10, 20187.838.007.617.787.7893,800
Apr 09, 20188.078.077.657.767.7665,300
Apr 06, 20188.018.537.908.018.01112,800
Apr 05, 20188.178.448.008.108.1064,200
Apr 04, 20187.538.207.538.128.12157,100
Apr 03, 20187.387.777.307.567.56121,300
Apr 02, 20188.248.347.257.427.42171,000
Mar 29, 20188.418.638.158.158.15195,800
Mar 28, 20188.849.278.388.418.4196,200
Mar 27, 20188.689.018.658.808.8072,900
Mar 26, 20189.239.288.608.838.8390,900
Mar 23, 20189.579.709.049.069.0697,600
Mar 22, 20189.5210.049.329.559.5560,700
Mar 21, 20189.299.909.169.629.6279,300
Mar 20, 20189.599.629.339.339.3355,100
Mar 19, 201810.0010.009.409.629.6249,600
Mar 16, 20189.5910.109.5310.1010.10112,600
Mar 15, 20189.939.969.509.619.6172,900
Mar 14, 20189.7510.209.759.929.9248,200
Mar 13, 201810.0310.349.819.859.8585,100
Mar 12, 20189.5710.129.4810.0610.0679,900
Mar 09, 20189.909.909.379.439.43144,200
Mar 08, 20189.749.879.509.519.5184,000
Mar 07, 20189.4010.259.389.769.76122,700
Mar 06, 201810.6010.608.729.409.40427,900
Mar 05, 201810.4211.1410.4210.7510.7562,100
Mar 02, 201810.4510.8410.4010.5410.5485,500
Mar 01, 201810.5710.9810.5410.6510.6573,400
Feb 28, 201811.3611.4510.7010.7010.7080,700
Feb 27, 201811.4011.6411.0811.2811.2880,800
Feb 26, 201811.2511.4211.0511.4011.4066,100
Feb 23, 201810.8810.9910.5810.8910.8946,300
Feb 22, 201810.9911.0410.5810.9110.9149,500
Feb 21, 201810.5611.1910.5611.0511.0564,300
Feb 20, 201810.9210.9210.2810.5110.5189,000
Feb 16, 201811.0111.4710.9311.0011.0087,900
Feb 15, 201811.2511.3510.9310.9610.9695,700
Feb 14, 201812.1012.1011.1311.1911.1997,400
Feb 13, 201812.4112.6112.0012.0012.0035,800
Feb 12, 201812.2012.7511.6712.5012.5047,100
Feb 09, 201812.8012.8011.8512.1712.1784,100
Feb 08, 201813.1713.2512.5512.5512.5571,100
Feb 07, 201813.3813.7513.2213.2913.2972,000
Feb 06, 201813.7814.4513.3613.3713.3791,800
Feb 05, 201814.2614.6913.9514.1814.18104,600
Feb 02, 201814.6214.8414.1414.3614.3649,300
Feb 01, 201815.0215.2914.5514.6514.6555,700
Jan 31, 201815.4915.4914.9715.0615.0661,500
Jan 30, 201815.4015.7115.0115.3415.3448,900
Jan 29, 201815.3415.7415.1215.5015.5051,100
Jan 26, 201815.4915.4915.0015.4015.4049,400
Jan 25, 201815.2015.4714.7915.4415.4467,300
Jan 24, 201815.4015.5915.1015.2315.2385,200
Jan 23, 201815.2215.6315.0315.3415.3490,800
Jan 22, 201814.9815.3814.8515.2215.2257,800
Jan 19, 201814.4415.0014.1814.9814.9876,300
Jan 18, 201814.2514.5913.8814.4314.4372,900
Jan 17, 201814.6914.6914.0714.3814.38138,100
Jan 16, 201814.3314.8614.3014.6014.6061,500
Jan 12, 201814.5414.5414.2314.4314.4362,800
Jan 11, 201814.1914.6314.1914.4714.4742,500
Jan 10, 201814.2714.5214.1414.2914.29103,400
Jan 09, 201814.2014.8714.0514.3014.3077,600
Jan 08, 201814.0014.3513.9814.1614.1678,200
Jan 05, 201813.4314.0013.2813.9313.9373,400
Jan 04, 201812.8513.4112.8413.2313.2352,300
Jan 03, 201812.9213.0312.7912.9312.9347,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...