Voice Assist, Inc. (VSST)
OTCMKTS · Delayed Price · Currency is USD
0.0395
+0.0011 (2.86%)
At close: May 4, 2026
Voice Assist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -3.80% | 64,100 |
| May 4, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 716,000 |
| May 1, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 1.05% | 31,000 |
| Apr 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 14,132 |
| Apr 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 3.26% | 27,500 |
| Apr 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.54% | 47,000 |
| Apr 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 52,335 |
| Apr 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 82,100 |
| Apr 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 19.35% | 26,000 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.18% | 207,000 |
| Apr 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.36% | 142,000 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -19.75% | 107,784 |
| Apr 15, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 20.43% | 215,099 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -20.96% | 141,069 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.12% | 5,500 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.87% | 66,262 |
| Apr 8, 2026 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -19.36% | 788,828 |
| Apr 7, 2026 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 36.23% | 2,485,362 |
| Apr 6, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.75% | 297,769 |
| Apr 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 60.00% | 926,496 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 646,600 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.02% | 8,000 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -28.79% | 125,400 |
| Mar 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 15.79% | 574,693 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -18.57% | 1,110,672 |
| 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 |