TMX group TMXmoney

Cardiome Pharma Corp. (COM)
Market: CDN Consolidated
$ 8.75
Sep 19, 2014, 12:02 AM EDT
Change: 0.08 (0.92%)
Volume: 35,650
Day Low
8.56
Day High
8.86
Company Chart
Detailed Quote
Open: 8.69 EPS: -1.43
High: 8.86 Ex-Div Date: N/A
Low: 8.56 Dividend: N/A
Prev. Close: 8.67 Yield: N/A
Bid: 8.49 Div. Frequency: N/A
Bid Size: 1,500 Shares Out.: 16,520,072
Ask: 8.94 P/E Ratio: N/A
Ask Size: 1,500 P/B Ratio: 4.679
Market Cap: 144,550,630 Exchange: TSX
Beta: 1.326 VWAP: 8.730822
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.75 8.49 8.94 8.69 8.86 8.56 35.65 k 100% 0.08 0.923% 09/18/2014 3:59 PM
TSX 8.75 8.49 8.94 8.69 8.85 8.56 26.35 k 73.91% 0.08 0.923% 09/18/2014 3:59 PM
Alpha 8.86 N/A N/A 8.67 8.86 8.67 5,800 16.27% 0.19 2.192% 09/18/2014 3:46 PM
TMX Select 8.70 N/A N/A 8.70 8.70 8.70 500 1.40% 0.03 0.346% 09/18/2014 2:47 PM
Chi-X 8.78 N/A N/A 8.57 8.78 8.57 1,700 4.77% 0.18 2.093% 09/18/2014 3:52 PM
Omega 8.70 N/A N/A 8.70 8.70 8.70 200 0.56% 0.23 2.716% 09/18/2014 2:47 PM
CX2 8.77 N/A N/A 8.59 8.77 8.59 1,100 3.09% 0.74 9.215% 09/18/2014 3:27 PM

All times are in ET.

News Headlines for Cardiome Pharma Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/18/2014 3:59 PM EDT 8.75 100 0.08 TSX 065 079
09/18/2014 3:52 PM EDT 8.78 100 0.11 CHIX 080 001
09/18/2014 3:52 PM EDT 8.75 100 0.08 TSX 079 079
09/18/2014 3:52 PM EDT 8.81 100 0.14 TSX 079 079
09/18/2014 3:52 PM EDT 8.84 100 0.17 TSX 001 079
09/18/2014 3:52 PM EDT 8.84 100 0.17 TSX 001 079
09/18/2014 3:51 PM EDT 8.85 1,500 0.18 TSX 009 085
09/18/2014 3:46 PM EDT W 8.86 100 0.19 ALPHA 001 079
09/18/2014 3:46 PM EDT 8.80 100 0.13 TSX 039 009
09/18/2014 3:45 PM EDT 8.78 100 0.11 TSX 079 085
09/18/2014 3:45 PM EDT 8.78 100 0.11 TSX 079 085
09/18/2014 3:45 PM EDT 8.74 100 0.07 TSX 039 085
09/18/2014 3:45 PM EDT 8.74 100 0.07 TSX 001 085
09/18/2014 3:45 PM EDT 8.74 400 0.07 TSX 079 085
09/18/2014 3:45 PM EDT 8.74 100 0.07 TSX 079 085
09/18/2014 3:45 PM EDT 8.74 100 0.07 TSX 001 085
09/18/2014 3:45 PM EDT 8.74 100 0.07 TSX 079 085
09/18/2014 3:45 PM EDT 8.74 400 0.07 TSX 079 085
09/18/2014 3:45 PM EDT 8.74 100 0.07 TSX 001 085
09/18/2014 3:42 PM EDT 8.74 100 0.07 TSX 001 085
09/18/2014 3:41 PM EDT 8.74 100 0.07 CHIX 065 001
09/18/2014 3:38 PM EDT 8.78 100 0.11 TSX 079 085
09/18/2014 3:38 PM EDT 8.78 100 0.11 TSX 001 085
09/18/2014 3:38 PM EDT 8.78 100 0.11 TSX 001 085
09/18/2014 3:37 PM EDT 8.78 100 0.11 TSX 001 085
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.