KP Tissue Inc. (KPTSF)
OTCMKTS
· Delayed Price · Currency is USD
6.53
+0.01 (0.16%)
At close: Jun 4, 2025
KP Tissue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 6.54 | 6.54 | 6.53 | 6.53 | 6.53 | 0.15% | 1,800 |
| Jun 3, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.94% | 1,557 |
| May 29, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.56% | 1,700 |
| May 20, 2025 | 6.32 | 6.36 | 6.32 | 6.36 | 6.36 | 1.44% | 200 |
| May 16, 2025 | 6.23 | 6.27 | 6.23 | 6.27 | 6.27 | 0.80% | 600 |
| May 15, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 2.50% | 500 |
| May 9, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -2.60% | 175 |
| May 8, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 6.13% | 270 |
| May 2, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.21% | 100 |
| Apr 30, 2025 | 5.79 | 5.80 | 5.76 | 5.80 | 5.80 | 0.87% | 3,270 |
| Apr 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.30% | 100 |
| Apr 24, 2025 | 5.83 | 5.84 | 5.82 | 5.83 | 5.83 | 0.28% | 2,500 |
| Apr 21, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.77% | 373 |
| Apr 14, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 2.13% | 1,301 |
| Apr 11, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 2.95% | 200 |
| Apr 9, 2025 | 5.32 | 5.43 | 5.32 | 5.43 | 5.43 | 2.07% | 1,500 |
| Apr 8, 2025 | 5.50 | 5.50 | 5.30 | 5.32 | 5.32 | -3.27% | 8,000 |
| Apr 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.48% | 600 |
| Apr 3, 2025 | 5.57 | 5.64 | 5.57 | 5.64 | 5.64 | 1.49% | 10,588 |
| Mar 17, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.43 | -1.30% | 400 |
| Mar 10, 2025 | 5.58 | 5.63 | 5.58 | 5.63 | 5.50 | -0.09% | 3,044 |
| Mar 7, 2025 | 5.62 | 5.64 | 5.62 | 5.64 | 5.50 | 0.63% | 279 |
| Mar 6, 2025 | 5.62 | 5.64 | 5.60 | 5.60 | 5.47 | 3.70% | 3,500 |
| Mar 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.27 | -1.46% | 1,500 |
| Feb 24, 2025 | 5.49 | 5.49 | 5.48 | 5.48 | 5.35 | -3.45% | 260 |
| Feb 14, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.54 | 2.64% | 140 |
| Feb 12, 2025 | 5.52 | 5.53 | 5.52 | 5.53 | 5.40 | 0.80% | 2,000 |
| Feb 11, 2025 | 5.55 | 5.55 | 5.49 | 5.49 | 5.36 | -1.70% | 7,400 |
| Feb 4, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.45 | 1.11% | 1,005 |
| Jan 31, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.39 | -2.82% | 200 |
| Jan 24, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.55 | 0.94% | 377 |
| Jan 17, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.50 | 0.66% | 249 |
| Jan 13, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.46 | -1.62% | 1,000 |
| Dec 18, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.43 | -0.37% | 100 |
| Dec 17, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.45 | 0.23% | 100 |
| Dec 16, 2024 | 5.67 | 5.69 | 5.67 | 5.69 | 5.44 | -1.04% | 2,521 |
| Dec 13, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.49 | -1.22% | 1,000 |
| Dec 11, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.56 | -0.67% | 1,400 |