Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

KP Tissue Inc. (KPTSF)

Compare
5.40
0.00
(0.00%)
As of March 5 at 3:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 5, 20255.495.495.485.405.40200
Mar 4, 20255.405.405.405.405.40-
Mar 3, 20255.405.405.405.405.401,500
Feb 28, 20255.485.485.485.485.48-
Feb 27, 20255.485.485.485.485.48-
Feb 26, 20255.485.485.485.485.48-
Feb 25, 20255.485.485.485.485.48-
Feb 24, 20255.495.495.485.485.48260
Feb 21, 20255.685.685.685.685.68-
Feb 20, 20255.685.685.685.685.68-
Feb 19, 20255.685.685.685.685.68-
Feb 18, 20255.685.685.685.685.68-
Feb 14, 20255.685.685.685.685.68140
Feb 13, 20255.535.535.535.535.53-
Feb 12, 20255.525.535.525.535.532,000
Feb 11, 20255.555.555.495.495.497,400
Feb 10, 20255.585.585.585.585.58-
Feb 7, 20255.585.585.585.585.58-
Feb 6, 20255.585.585.585.585.58-
Feb 5, 20255.585.585.585.585.58-
Feb 4, 20255.585.585.585.585.581,005
Feb 3, 20255.525.525.525.525.52-
Jan 31, 20255.525.525.525.525.52200
Jan 30, 20255.685.685.685.685.68-
Jan 29, 20255.685.685.685.685.68-
Jan 28, 20255.685.685.685.685.68-
Jan 27, 20255.685.685.685.685.68-
Jan 24, 20255.685.685.685.685.68377
Jan 23, 20255.635.635.635.635.63-
Jan 22, 20255.635.635.635.635.63-
Jan 21, 20255.635.635.635.635.63-
Jan 17, 20255.635.635.635.635.63249
Jan 16, 20255.595.595.595.595.59-
Jan 15, 20255.595.595.595.595.59-
Jan 14, 20255.595.595.595.595.59-
Jan 13, 20255.595.595.595.595.591,000
Jan 10, 20255.685.685.685.685.68-
Jan 8, 20255.685.685.685.685.68-
Jan 7, 20255.685.685.685.685.68-
Jan 6, 20255.685.685.685.685.68-
Jan 3, 20255.685.685.685.685.68-
Jan 2, 20255.685.685.685.685.68-
Dec 31, 2024 0.13 Dividend
Dec 31, 20245.685.685.685.685.68-
Dec 30, 20245.685.685.685.685.50-
Dec 27, 20245.685.685.685.685.50-
Dec 26, 20245.685.685.685.685.50-
Dec 24, 20245.685.685.685.685.50-
Dec 23, 20245.685.685.685.685.50-
Dec 20, 20245.685.685.685.685.50-
Dec 19, 20245.685.685.685.685.50-
Dec 18, 20245.685.685.685.685.50100
Dec 17, 20245.705.705.705.705.52100
Dec 16, 20245.675.695.675.695.512,521
Dec 13, 20245.755.755.755.755.571,000
Dec 12, 20245.825.825.825.825.64-
Dec 11, 20245.825.825.825.825.641,400
Dec 10, 20245.865.865.865.865.67-
Dec 9, 20245.865.865.865.865.671,000
Dec 6, 20245.845.845.845.845.66-
Dec 5, 20245.845.845.845.845.66-
Dec 4, 20245.845.845.845.845.66-
Dec 3, 20245.845.845.845.845.66-
Dec 2, 20245.845.845.845.845.66-
Nov 29, 20245.845.845.845.845.66-
Nov 27, 20245.855.855.845.845.66300
Nov 26, 20245.895.895.895.895.70-
Nov 25, 20245.895.895.895.895.70-
Nov 22, 20245.895.895.895.895.70-
Nov 21, 20245.895.895.895.895.70-
Nov 20, 20245.895.895.895.895.70101
Nov 19, 20245.985.985.985.985.79-
Nov 18, 20245.985.985.985.985.79-
Nov 15, 20245.985.985.985.985.79-
Nov 14, 20245.985.985.985.985.79-
Nov 13, 20245.985.985.985.985.79-
Nov 12, 20245.985.985.985.985.79-
Nov 11, 20245.985.985.985.985.79-
Nov 8, 20245.985.985.985.985.79-
Nov 7, 20245.985.985.985.985.79-
Nov 6, 20245.985.985.985.985.79-
Nov 5, 20245.985.985.985.985.79-
Nov 4, 20245.985.985.985.985.79-
Nov 1, 20245.985.985.985.985.79-
Oct 31, 20245.985.985.985.985.79-
Oct 30, 20245.985.985.985.985.79-
Oct 29, 20245.985.985.985.985.79-
Oct 28, 20245.985.985.985.985.79-
Oct 25, 20245.985.985.985.985.79-
Oct 24, 20245.985.985.985.985.79-
Oct 23, 20245.985.985.985.985.79-
Oct 22, 20245.985.985.985.985.79-
Oct 21, 20245.985.985.985.985.79-
Oct 18, 20245.985.985.985.985.79-
Oct 17, 20245.985.985.985.985.79-
Oct 16, 20247.027.025.985.985.792,172
Oct 15, 20246.246.246.246.246.05-
Oct 14, 20246.246.246.246.246.05-
Oct 11, 20246.246.246.246.246.05-
Oct 10, 20246.246.246.246.246.05-
Oct 9, 20246.246.246.246.246.05-
Oct 8, 20246.246.246.246.246.05-
Oct 7, 20246.246.246.246.246.05-
Oct 4, 20246.286.286.246.246.05200
Oct 3, 20246.306.306.306.306.10-
Oct 2, 20246.306.306.306.306.10195
Oct 1, 20246.296.296.296.296.09-
Sep 30, 20246.296.296.296.296.09-
Sep 27, 2024 0.13 Dividend
Sep 27, 20246.296.296.296.296.09-
Sep 26, 20246.296.296.296.295.92-
Sep 25, 20246.296.296.296.295.922,000
Sep 24, 20246.336.336.336.335.95-
Sep 23, 20246.336.336.336.335.95-
Sep 20, 20246.336.336.336.335.95-
Sep 19, 20246.336.336.336.335.95-
Sep 18, 20246.336.336.336.335.95-
Sep 17, 20246.336.336.336.335.95-
Sep 16, 20246.336.336.336.335.95-
Sep 13, 20246.336.336.336.335.95-
Sep 12, 20246.336.336.336.335.95-
Sep 11, 20246.336.336.336.335.95-
Sep 10, 20246.336.336.336.335.95-
Sep 9, 20246.336.336.336.335.95-
Sep 6, 20246.336.336.336.335.95-
Sep 5, 20246.296.336.296.335.95400
Sep 4, 20246.326.326.326.325.94-
Sep 3, 20246.326.326.326.325.94-
Aug 30, 20246.326.326.326.325.94-
Aug 29, 20246.326.326.326.325.94-
Aug 28, 20246.326.326.326.325.94-
Aug 27, 20246.296.326.296.325.942,528
Aug 26, 20246.346.346.346.345.96-
Aug 23, 20246.346.346.346.345.96-
Aug 22, 20246.346.346.346.345.96-
Aug 21, 20246.346.346.346.345.96-
Aug 20, 20246.346.346.346.345.96-
Aug 19, 20246.346.346.346.345.96-
Aug 16, 20246.346.346.346.345.96-
Aug 15, 20246.346.346.346.345.96-
Aug 14, 20246.346.346.346.345.96-
Aug 13, 20246.346.346.346.345.96-
Aug 12, 20246.346.346.346.345.96100
Aug 9, 20246.146.146.146.145.77-
Aug 8, 20246.146.146.146.145.77-
Aug 7, 20246.146.146.146.145.77-
Aug 6, 20246.136.146.136.145.77900
Aug 5, 20246.106.106.106.105.74-
Aug 2, 20246.106.106.106.105.74-
Aug 1, 20246.106.106.106.105.74-
Jul 31, 20246.106.106.106.105.74-
Jul 30, 20246.106.106.106.105.74200
Jul 29, 20246.106.106.106.105.74100
Jul 26, 20246.366.366.366.365.98-
Jul 25, 20246.366.366.366.365.98-
Jul 24, 20246.366.366.366.365.98-
Jul 23, 20246.366.366.366.365.98-
Jul 22, 20246.366.366.366.365.98-
Jul 19, 20246.366.366.366.365.98723
Jul 18, 20246.276.276.276.275.90-
Jul 17, 20246.276.276.276.275.90128
Jul 16, 20246.306.306.306.305.93-
Jul 15, 20246.306.306.306.305.93-
Jul 12, 20246.306.306.306.305.93-
Jul 11, 20246.306.306.306.305.93-
Jul 10, 20246.306.306.306.305.93-
Jul 9, 20246.306.306.306.305.93-
Jul 8, 20246.306.306.306.305.93-
Jul 5, 20246.306.306.306.305.93-
Jul 3, 20246.246.306.246.305.932,000
Jul 2, 20246.216.216.216.215.84-
Jul 1, 20246.216.216.216.215.84-
Jun 28, 2024 0.13 Dividend
Jun 28, 20246.216.216.216.215.84400
Jun 27, 20246.066.066.066.065.53-
Jun 26, 20246.066.066.066.065.53-
Jun 25, 20246.066.066.066.065.53-
Jun 24, 20246.066.066.066.065.53-
Jun 21, 20246.066.066.066.065.53-
Jun 20, 20246.066.066.066.065.53-
Jun 18, 20246.066.066.066.065.53-
Jun 17, 20246.066.066.066.065.53-
Jun 14, 20246.066.066.066.065.53-
Jun 13, 20246.066.066.066.065.53-
Jun 12, 20246.066.066.066.065.53-
Jun 11, 20246.066.066.066.065.53-
Jun 10, 20246.066.066.066.065.53-
Jun 7, 20246.066.066.066.065.53-
Jun 6, 20246.066.066.066.065.53100
Jun 5, 20246.106.106.106.105.57-
Jun 4, 20246.106.106.106.105.57-
Jun 3, 20246.106.106.106.105.57-
May 31, 20246.106.106.106.105.57-
May 30, 20246.106.106.106.105.57-
May 29, 20246.106.106.106.105.57400
May 28, 20246.076.076.076.075.54-
May 24, 20246.076.076.076.075.54-
May 23, 20246.076.076.076.075.54-
May 22, 20246.076.076.076.075.54-
May 21, 20246.076.076.076.075.54-
May 20, 20246.076.076.076.075.54-
May 17, 20246.076.076.076.075.54-
May 16, 20246.076.076.076.075.54-
May 15, 20246.076.076.076.075.54-
May 14, 20246.076.076.076.075.54100
May 13, 20245.995.995.995.995.47-
May 10, 20245.995.995.995.995.47-
May 9, 20246.056.055.995.995.472,300
May 8, 20246.006.006.006.005.48-
May 7, 20246.006.006.006.005.48-
May 6, 20246.006.006.006.005.48-
May 3, 20246.006.006.006.005.48-
May 2, 20246.006.006.006.005.48-
May 1, 20246.006.006.006.005.48-
Apr 30, 20246.006.006.006.005.48-
Apr 29, 20246.006.006.006.005.48-
Apr 26, 20246.006.006.006.005.48-
Apr 25, 20246.006.006.006.005.48-
Apr 24, 20246.006.006.006.005.48-
Apr 23, 20246.006.006.006.005.48-
Apr 22, 20246.006.006.006.005.48-
Apr 19, 20246.006.006.006.005.48105
Apr 18, 20246.516.516.516.515.94153
Apr 17, 20246.506.506.506.505.93-
Apr 16, 20246.506.506.506.505.93-
Apr 15, 20246.506.506.506.505.93-
Apr 12, 20246.506.506.506.505.93-
Apr 11, 20246.506.506.506.505.93-
Apr 10, 20246.506.506.506.505.93-
Apr 9, 20246.506.506.506.505.93-
Apr 8, 20246.506.506.506.505.93-
Apr 5, 20246.506.506.506.505.93-
Apr 4, 20246.506.506.506.505.93-
Apr 3, 20246.506.506.506.505.93-
Apr 2, 20246.506.506.506.505.93-
Apr 1, 20246.506.506.506.505.93500
Mar 28, 2024 0.13 Dividend
Mar 28, 20246.506.506.506.505.93100
Mar 27, 20246.636.636.636.635.89200
Mar 26, 20246.656.656.656.655.90-
Mar 25, 20246.656.656.656.655.90-
Mar 22, 20246.656.656.656.655.90-
Mar 21, 20246.656.656.656.655.90-
Mar 20, 20246.656.656.656.655.90-
Mar 19, 20246.656.656.656.655.90-
Mar 18, 20246.656.656.656.655.90-
Mar 15, 20246.656.656.656.655.901,400
Mar 14, 20246.616.616.606.605.863,900
Mar 13, 20246.366.366.366.365.65-
Mar 12, 20246.366.366.366.365.65-
Mar 11, 20246.366.366.366.365.65-
Mar 8, 20246.456.456.366.365.651,100
Mar 7, 20246.176.176.176.175.48-
Mar 6, 20246.176.176.176.175.48-

Related Tickers

WALDW Waldencast plc
0.1122
0.00%
 
GROVW Grove Collaborative Holdings, I
0.0113
-41.45%
 
WALD Waldencast plc
3.4699
-0.00%
 
GROV Grove Collaborative Holdings, Inc.
1.6400
0.00%
 
COTY Coty Inc.
5.68
-0.35%
 
PG The Procter & Gamble Company
174.17
-0.25%