Voice Assist, Inc. (VSST)
OTCMKTS · Delayed Price · Currency is USD
0.0350
+0.0113 (47.43%)
At close: Mar 25, 2026
Voice Assist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 47.68% | 1,631,710 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.49% | 4,032 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.38% | 286,100 |
| Mar 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.35% | 231,805 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.01 | 0.03 | 0.03 | -13.23% | 1,266,455 |
| Mar 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 87.88% | 1,375,907 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.16% | 10,100 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.04% | 20,000 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.00% | 8,000 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.03% | 51,100 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.02% | 25,100 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.65% | 28,960 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.89% | 106,924 |
| Mar 2, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.50% | 220,000 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 80,000 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.21% | 14,500 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 81,201 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 60,000 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.16% | 71,120 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.74% | 40,500 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.67% | 11,950 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.00% | 35,000 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,550 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 63,900 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.11% | 40,000 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.38% | 65,000 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -12.74% | 124,100 |
| Jan 26, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -10.17% | 273,600 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -21.33% | 474,550 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.90% | 520,000 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.74% | 86,226 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -30.65% | 105,745 |
| Jan 16, 2026 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -0.67% | 239,477 |
| Jan 15, 2026 | 0.07 | 0.07 | 0.04 | 0.05 | 0.05 | -35.25% | 1,166,107 |
| Jan 14, 2026 | 0.02 | 0.07 | 0.01 | 0.07 | 0.07 | 1.00% | 8,655,047 |
| Jan 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.51% | 56,799 |
| Dec 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11,000 |
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.81% | 100 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,941 |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.51% | 700 |
| Nov 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100 |
| Nov 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.00% | 300 |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.94% | 250 |
| Nov 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.19% | 2,000 |
| Nov 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.25% | 150 |
| Oct 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.11% | 250 |
| Oct 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.85% | 5,000 |
| Oct 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 71.15% | 340,799 |
| Oct 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.89% | 49,000 |
| Oct 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.00% | 100 |