TMX group TMXmoney

Cardiome Pharma Corp. (COM)
Market: CDN Consolidated
$ 9.70
Sep 30, 2014, 11:58 AM EDT
Change: -0.29 (-2.90%)
Volume: 6,100
Day Low
9.52
Day High
9.99
Company Chart
Detailed Quote
Open: 9.99 EPS: -1.43
High: 9.99 Ex-Div Date: N/A
Low: 9.52 Dividend: N/A
Prev. Close: 9.99 Yield: N/A
Bid: 9.70 Div. Frequency: N/A
Bid Size: 500 Shares Out.: 16,520,072
Ask: 9.77 P/E Ratio: N/A
Ask Size: 100 P/B Ratio: 5.105
Market Cap: 160,244,698 Exchange: TSX
Beta: 1.037 VWAP: 9.832295
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 9.70 9.70 9.77 9.99 9.99 9.52 6,100 100% -0.29 -2.903% 09/30/2014 10:58 AM
TSX 9.70 9.70 9.77 9.99 9.99 9.62 5,400 88.52% -0.29 -2.903% 09/30/2014 10:58 AM
Alpha 9.52 9.70 9.80 9.87 9.87 9.52 700 11.48% -0.47 -4.705% 09/30/2014 10:01 AM
TMX Select 9.99 9.68 9.85 0.00 0.00 0.00 0 0% 0.00 0.00% 09/29/2014 12:29 PM
Chi-X 9.87 9.70 9.78 0.00 0.00 0.00 0 0% 0.00 0.00% 09/29/2014 2:56 PM
Omega 9.30 9.68 9.85 0.00 0.00 0.00 0 0% 0.00 0.00% 09/26/2014 3:04 PM
Pure 9.93 9.69 9.85 0.00 0.00 0.00 0 0% 0.00 0.00% 09/29/2014 3:59 PM
CX2 9.77 9.69 9.82 0.00 0.00 0.00 0 0% 0.00 0.00% 09/29/2014 1:32 PM

All times are in ET.

News Headlines for Cardiome Pharma Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/30/2014 10:58 AM EDT 9.70 100 -0.29 TSX 001 002
09/30/2014 10:58 AM EDT 9.70 200 -0.29 TSX 001 002
09/30/2014 10:58 AM EDT 9.70 100 -0.29 TSX 079 002
09/30/2014 10:58 AM EDT W 9.70 600 -0.29 TSX 079 002
09/30/2014 10:58 AM EDT 9.69 400 -0.30 TSX 079 001
09/30/2014 10:57 AM EDT 9.64 100 -0.35 TSX 079 001
09/30/2014 10:57 AM EDT 9.64 100 -0.35 TSX 079 001
09/30/2014 10:49 AM EDT 9.63 200 -0.36 TSX 099 088
09/30/2014 10:48 AM EDT 9.63 100 -0.36 TSX 079 088
09/30/2014 10:01 AM EDT 9.52 500 -0.47 ALPHA 079 007
09/30/2014 9:45 AM EDT 9.62 100 -0.37 TSX 001 079
09/30/2014 9:40 AM EDT 9.86 100 -0.13 TSX 079 001
09/30/2014 9:40 AM EDT 9.86 200 -0.13 TSX 001 001
09/30/2014 9:40 AM EDT 9.86 100 -0.13 TSX 001 079
09/30/2014 9:40 AM EDT 9.86 100 -0.13 TSX 001 079
09/30/2014 9:40 AM EDT 9.86 100 -0.13 TSX 001 079
09/30/2014 9:40 AM EDT 9.87 200 -0.12 ALPHA 099 079
09/30/2014 9:36 AM EDT 9.99 100 0 TSX 099 079
09/30/2014 9:36 AM EDT 9.99 100 0 TSX 099 079
09/30/2014 9:36 AM EDT 9.99 300 0 TSX 099 019
09/30/2014 9:30 AM EDT 9.99 100 0 TSX 079 019
09/30/2014 9:30 AM EDT 9.99 100 0 TSX 079 079
09/30/2014 9:30 AM EDT 9.99 1,100 0 TSX 079 079
09/30/2014 9:30 AM EDT 9.99 100 0 TSX 002 019
09/30/2014 9:30 AM EDT 9.99 200 0 TSX 002 007
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia and TMX Group Terms of Use.