TMX group TMXmoney

Cardiome Pharma Corp. (COM)
Market: CDN Consolidated
$ 8.62
Sep 16, 2014, 5:21 PM EDT
Change: 0.46 (5.64%)
Volume: 26,301
Day Low
8.06
Day High
8.62
Company Chart
Detailed Quote
Open: 8.06 EPS: -1.43
High: 8.62 Ex-Div Date: N/A
Low: 8.06 Dividend: N/A
Prev. Close: 8.16 Yield: N/A
Bid: 8.39 Div. Frequency: N/A
Bid Size: 1,500 Shares Out.: 16,520,072
Ask: 8.63 P/E Ratio: N/A
Ask Size: 300 P/B Ratio: 4.561
Market Cap: 142,403,021 Exchange: TSX
Beta: 1.352 VWAP: 8.363506
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.62 8.39 8.63 8.06 8.62 8.06 26.30 k 100% 0.46 5.637% 09/16/2014 3:59 PM
TSX 8.62 8.39 8.63 8.06 8.62 8.06 18.53 k 70.45% 0.46 5.637% 09/16/2014 3:59 PM
Alpha 8.47 N/A N/A 8.21 8.59 8.21 5,771 21.94% 0.31 3.799% 09/16/2014 3:03 PM
Chi-X 8.62 N/A N/A 8.09 8.62 8.09 1,800 6.84% 0.43 5.250% 09/16/2014 3:54 PM
Omega 8.47 N/A N/A 8.47 8.47 8.47 100 0.38% 0.39 4.827% 09/16/2014 3:03 PM
TriAct 8.21 N/A N/A 8.21 8.21 8.21 100 0.38% 0.43 5.463% 09/16/2014 11:01 AM

All times are in ET.

News Headlines for Cardiome Pharma Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/16/2014 3:59 PM EDT 8.62 100 0.46 TSX 065 019
09/16/2014 3:57 PM EDT 8.62 100 0.46 TSX 001 124
09/16/2014 3:54 PM EDT 8.62 100 0.46 CHIX 001 001
09/16/2014 3:45 PM EDT 8.54 100 0.38 CHIX 065 001
09/16/2014 3:43 PM EDT W 8.52 300 0.36 TSX 079 015
09/16/2014 3:43 PM EDT 8.52 100 0.36 TSX 001 015
09/16/2014 3:43 PM EDT 8.52 100 0.36 TSX 001 015
09/16/2014 3:43 PM EDT W 8.52 300 0.36 TSX 079 015
09/16/2014 3:43 PM EDT 8.52 100 0.36 TSX 001 015
09/16/2014 3:43 PM EDT 8.52 100 0.36 TSX 001 015
09/16/2014 3:42 PM EDT 8.52 400 0.36 TSX 079 015
09/16/2014 3:31 PM EDT 8.52 100 0.36 TSX 001 015
09/16/2014 3:31 PM EDT 8.52 100 0.36 TSX 001 015
09/16/2014 3:31 PM EDT 8.52 100 0.36 TSX 001 015
09/16/2014 3:31 PM EDT 8.52 100 0.36 TSX 001 015
09/16/2014 3:31 PM EDT 8.52 100 0.36 TSX 001 015
09/16/2014 3:31 PM EDT 8.52 100 0.36 TSX 001 015
09/16/2014 3:06 PM EDT 8.43 100 0.27 CHIX 001 001
09/16/2014 3:03 PM EDT 8.47 100 0.31 OMEGA 065 001
09/16/2014 3:03 PM EDT 8.45 100 0.29 TSX 079 007
09/16/2014 3:03 PM EDT 8.46 500 0.30 TSX 085 007
09/16/2014 3:03 PM EDT 8.47 100 0.31 TSX 001 007
09/16/2014 3:03 PM EDT 8.47 200 0.31 ALPHA 079 007
09/16/2014 2:22 PM EDT 8.52 100 0.36 ALPHA 002 039
09/16/2014 2:22 PM EDT 8.52 100 0.36 ALPHA 002 079
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.