KP Tissue Inc. (KPTSF)
OTCMKTS
· Delayed Price · Currency is USD
6.79
-0.21 (-2.95%)
At close: Jul 2, 2025
KP Tissue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | 1,441 |
| Jun 30, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.88% | 100 |
| Jun 27, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.66 | -0.15% | 138 |
| Jun 26, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.67 | 0.44% | 1,500 |
| Jun 25, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.64 | 0.30% | 1,020 |
| Jun 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.62 | 0.30% | 556 |
| Jun 23, 2025 | 6.70 | 6.73 | 6.70 | 6.73 | 6.60 | 0.70% | 1,300 |
| Jun 20, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.56 | -0.12% | 1,470 |
| Jun 13, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.56 | 0.62% | 1,000 |
| Jun 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.52 | 0.15% | 914 |
| Jun 9, 2025 | 6.21 | 6.64 | 6.21 | 6.64 | 6.51 | 1.22% | 1,072 |
| Jun 6, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.44 | 0.46% | 1,000 |
| Jun 4, 2025 | 6.54 | 6.54 | 6.53 | 6.53 | 6.41 | 0.15% | 1,800 |
| Jun 3, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.40 | 0.94% | 1,557 |
| May 29, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.34 | 1.56% | 1,700 |
| May 20, 2025 | 6.32 | 6.36 | 6.32 | 6.36 | 6.24 | 1.44% | 200 |
| May 16, 2025 | 6.23 | 6.27 | 6.23 | 6.27 | 6.15 | 0.80% | 600 |
| May 15, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.10 | 2.50% | 500 |
| May 9, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.95 | -2.60% | 175 |
| May 8, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.11 | 6.13% | 270 |
| May 2, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.76 | 1.21% | 100 |
| Apr 30, 2025 | 5.79 | 5.80 | 5.76 | 5.80 | 5.69 | 0.87% | 3,270 |
| Apr 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.64 | -1.30% | 100 |
| Apr 24, 2025 | 5.83 | 5.84 | 5.82 | 5.83 | 5.72 | 0.28% | 2,500 |
| Apr 21, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.70 | 1.77% | 373 |
| Apr 14, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.60 | 2.13% | 1,301 |
| Apr 11, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.48 | 2.95% | 200 |
| Apr 9, 2025 | 5.32 | 5.43 | 5.32 | 5.43 | 5.33 | 2.07% | 1,500 |
| Apr 8, 2025 | 5.50 | 5.50 | 5.30 | 5.32 | 5.22 | -3.27% | 8,000 |
| Apr 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.40 | -2.48% | 600 |
| Apr 3, 2025 | 5.57 | 5.64 | 5.57 | 5.64 | 5.53 | 1.49% | 10,588 |
| Mar 17, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.32 | -1.30% | 400 |
| Mar 10, 2025 | 5.58 | 5.63 | 5.58 | 5.63 | 5.39 | -0.09% | 3,044 |
| Mar 7, 2025 | 5.62 | 5.64 | 5.62 | 5.64 | 5.40 | 0.63% | 279 |
| Mar 6, 2025 | 5.62 | 5.64 | 5.60 | 5.60 | 5.37 | 3.70% | 3,500 |
| Mar 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.17 | -1.46% | 1,500 |
| Feb 24, 2025 | 5.49 | 5.49 | 5.48 | 5.48 | 5.25 | -3.45% | 260 |
| Feb 14, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.44 | 2.64% | 140 |
| Feb 12, 2025 | 5.52 | 5.53 | 5.52 | 5.53 | 5.30 | 0.80% | 2,000 |
| Feb 11, 2025 | 5.55 | 5.55 | 5.49 | 5.49 | 5.26 | -1.70% | 7,400 |
| Feb 4, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.35 | 1.11% | 1,005 |
| Jan 31, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.29 | -2.82% | 200 |
| Jan 24, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.44 | 0.94% | 377 |
| Jan 17, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.39 | 0.66% | 249 |