TMX group TMXmoney

Cardiome Pharma Corp. (COM)
Market: CDN Consolidated
$ 10.74
Dec 18, 2014, 3:01 PM EST
Change: -0.01 (-0.09%)
Volume: 2,120
Day Low
10.64
Day High
10.85
Company Chart
Detailed Quote
Open: 10.85 EPS: -1.43
High: 10.85 Ex-Div Date: N/A
Low: 10.64 Dividend: N/A
Prev. Close: 10.75 Yield: N/A
Bid: 10.69 Div. Frequency: N/A
Bid Size: 100 Shares Out.: 16,521,002
Ask: 10.74 P/E Ratio: N/A
Ask Size: 200 P/B Ratio: 6.549
Market Cap: 177,435,561 Exchange: TSX
Beta: 0.815 VWAP: 10.7475
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 10.74 10.69 10.74 10.85 10.85 10.64 2,120 100% -0.01 -0.093% 12/18/2014 2:52 PM
TSX 10.75 10.69 10.74 10.85 10.85 10.64 1,520 71.70% 0.00 0.00% 12/18/2014 2:52 PM
Alpha 10.75 10.67 10.79 0.00 0.00 0.00 0 0% 0.00 0.00% 12/16/2014 2:43 PM
TMX Select 10.75 10.65 10.82 0.00 0.00 0.00 0 0% 0.00 0.00% 12/16/2014 12:11 PM
Chi-X 10.74 10.68 10.74 10.75 10.75 10.64 500 23.58% 0.06 0.562% 12/18/2014 2:52 PM
Omega 10.46 10.64 10.84 0.00 0.00 0.00 0 0% 0.00 0.00% 12/09/2014 3:43 PM
CX2 10.73 10.66 10.82 10.73 10.73 10.73 100 4.72% 0.22 2.093% 12/18/2014 11:18 AM

All times are in ET.

News Headlines for Cardiome Pharma Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/18/2014 2:52 PM EST W 10.74 100 -0.01 CHIX 001 001
12/18/2014 2:52 PM EST W 10.75 100 0 TSX 079 079
12/18/2014 2:52 PM EST W 10.74 100 -0.01 TSX 079 079
12/18/2014 2:52 PM EST W 10.74 100 -0.01 TSX 079 079
12/18/2014 2:52 PM EST 10.74 100 -0.01 TSX 079 079
12/18/2014 2:52 PM EST 10.73 100 -0.02 TSX 079 079
12/18/2014 2:52 PM EST 10.73 100 -0.02 TSX 079 079
12/18/2014 1:58 PM EST 10.64 100 -0.11 CHIX 001 009
12/18/2014 1:58 PM EST E 10.63 40 -0.12 TSX 002 009
12/18/2014 12:49 PM EST 10.75 300 0 CHIX 001 080
12/18/2014 12:49 PM EST 10.78 100 0.03 TSX 079 001
12/18/2014 12:49 PM EST 10.74 300 -0.01 TSX 079 080
12/18/2014 12:16 PM EST E 10.62 80 -0.13 TSX 002 085
12/18/2014 11:18 AM EST 10.73 100 -0.02 CX2 080 079
12/18/2014 10:21 AM EST 10.64 100 -0.11 TSX 079 002
12/18/2014 9:42 AM EST 10.82 100 0.07 TSX 001 079
12/18/2014 9:42 AM EST 10.85 100 0.10 TSX 079 085
12/18/2014 9:42 AM EST 10.85 100 0.10 TSX 079 085
12/17/2014 3:59 PM EST 10.75 100 0 TSX 001 019
12/17/2014 3:58 PM EST E 10.69 13 -0.06 TSX 002 072
12/17/2014 3:57 PM EST 10.65 100 -0.10 TSX 001 009
12/17/2014 3:40 PM EST 10.62 100 -0.13 TSX 079 009
12/17/2014 2:54 PM EST 10.62 100 -0.13 TSX 001 009
12/17/2014 2:44 PM EST 10.65 200 -0.10 TSX 001 009
12/17/2014 2:44 PM EST 10.65 300 -0.10 TSX 001 009
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