Voice Assist, Inc. (VSST)
OTCMKTS · Delayed Price · Currency is USD
0.0328
-0.0087 (-20.96%)
At close: Apr 14, 2026
Voice Assist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |