KP Tissue Inc. (KPTSF)
OTCMKTS · Delayed Price · Currency is USD
9.31
0.00 (0.00%)
At close: Jul 17, 2026
KPTSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.37% | 245 |
| Jul 15, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.22% | 100 |
| Jul 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.04% | 100 |
| Jun 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.60% | 1,198 |
| Jun 25, 2026 | 9.45 | 9.60 | 9.45 | 9.60 | 9.45 | 1.16% | 422 |
| Jun 23, 2026 | 9.48 | 9.52 | 9.34 | 9.49 | 9.34 | 0.74% | 700 |
| Jun 22, 2026 | 9.37 | 9.42 | 9.37 | 9.42 | 9.27 | 0.86% | 300 |
| Jun 17, 2026 | 9.42 | 9.49 | 9.34 | 9.34 | 9.19 | 0.32% | 500 |
| Jun 11, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.16 | -0.11% | 100 |
| Jun 10, 2026 | 9.30 | 9.32 | 9.30 | 9.32 | 9.17 | -1.69% | 320 |
| Jun 5, 2026 | 9.26 | 9.48 | 9.26 | 9.48 | 9.33 | 2.82% | 900 |
| Jun 4, 2026 | 9.16 | 9.22 | 9.16 | 9.22 | 9.07 | 3.36% | 300 |
| Jun 3, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.78 | 0.79% | 2,000 |
| Jun 1, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.71 | 0.23% | 100 |
| May 28, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.69 | 1.85% | 114 |
| May 27, 2026 | 8.59 | 8.80 | 8.52 | 8.67 | 8.53 | 1.52% | 800 |
| May 26, 2026 | 8.46 | 8.54 | 8.46 | 8.54 | 8.40 | -0.93% | 200 |
| May 19, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.48 | 2.13% | 100 |
| May 14, 2026 | 8.40 | 8.44 | 8.40 | 8.44 | 8.31 | 1.08% | 300 |
| May 13, 2026 | 8.33 | 8.36 | 8.30 | 8.35 | 8.22 | 0.24% | 400 |
| May 12, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.20 | 0.12% | 104 |
| May 8, 2026 | 8.31 | 8.32 | 8.31 | 8.32 | 8.19 | -0.36% | 600 |
| May 4, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.22 | 0.12% | 500 |
| Apr 28, 2026 | 8.33 | 8.34 | 8.28 | 8.34 | 8.21 | - | 2,200 |
| Apr 27, 2026 | 8.29 | 8.34 | 8.29 | 8.34 | 8.21 | 1.96% | 4,100 |
| Apr 24, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.05 | 0.62% | 100 |
| Apr 23, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.00 | - | 100 |
| Apr 20, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.00 | -1.22% | 607 |
| Apr 17, 2026 | 8.26 | 8.26 | 8.23 | 8.23 | 8.10 | 0.24% | 340 |
| Apr 16, 2026 | 8.20 | 8.21 | 8.20 | 8.21 | 8.08 | - | 200 |
| Apr 15, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.08 | 0.61% | 100 |
| Apr 14, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.03 | 1.37% | 100 |
| Apr 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.92 | -0.49% | 100 |
| Apr 9, 2026 | 8.00 | 8.09 | 8.00 | 8.09 | 7.96 | 3.72% | 600 |
| Apr 7, 2026 | 7.81 | 7.81 | 7.80 | 7.80 | 7.68 | 0.39% | 350 |
| Apr 6, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.65 | 0.78% | 200 |
| Apr 2, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.59 | -1.78% | 101 |
| Mar 31, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.73 | 1.17% | 100 |
| Mar 20, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.64 | -1.13% | 100 |
| Mar 17, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.72 | 0.38% | 100 |
| Mar 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.69 | -0.75% | 100 |
| Mar 10, 2026 | 7.90 | 8.01 | 7.90 | 8.01 | 7.75 | 1.32% | 1,246 |
| Mar 9, 2026 | 7.90 | 7.91 | 7.90 | 7.91 | 7.65 | -0.68% | 3,264 |
| Mar 4, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.70 | -0.62% | 100 |
| Mar 3, 2026 | 7.93 | 8.01 | 7.92 | 8.01 | 7.75 | -1.96% | 3,059 |
| Feb 27, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 7.91 | 2.13% | 200 |
| Feb 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.74 | 3.49% | 500 |
| Feb 23, 2026 | 7.79 | 7.79 | 7.73 | 7.73 | 7.48 | -0.45% | 200 |
| Feb 20, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.51 | -0.32% | 465 |
| Feb 17, 2026 | 7.66 | 7.79 | 7.66 | 7.79 | 7.54 | 0.78% | 780 |