Other OTC - Delayed Quote USD

Voice Assist, Inc. (VSST)

0.0113 0.0000 (0.00%)
At close: April 23 at 9:30 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.0113 0.0113 0.0113 0.0113 0.0113 -
Apr 23, 2024 0.0113 0.0113 0.0113 0.0113 0.0113 1,055
Apr 22, 2024 0.0093 0.0093 0.0093 0.0093 0.0093 -
Apr 19, 2024 0.0093 0.0093 0.0093 0.0093 0.0093 100
Apr 18, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Apr 17, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Apr 16, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 98,549
Apr 15, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Apr 12, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Apr 11, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Apr 10, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Apr 9, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Apr 8, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Apr 5, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Apr 4, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Apr 3, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Apr 2, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Apr 1, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Mar 28, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Mar 27, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Mar 26, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Mar 25, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Mar 22, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Mar 21, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Mar 20, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Mar 19, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Mar 18, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Mar 15, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Mar 14, 2024 0.0133 0.0133 0.0094 0.0094 0.0094 8,146
Mar 13, 2024 0.0112 0.0130 0.0094 0.0094 0.0094 3,012
Mar 12, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Mar 11, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Mar 8, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Mar 7, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Mar 6, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Mar 5, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 1,400
Mar 4, 2024 0.0092 0.0092 0.0092 0.0092 0.0092 -
Mar 1, 2024 0.0092 0.0092 0.0092 0.0092 0.0092 -
Feb 29, 2024 0.0092 0.0092 0.0092 0.0092 0.0092 -
Feb 28, 2024 0.0092 0.0092 0.0092 0.0092 0.0092 -
Feb 27, 2024 0.0092 0.0092 0.0092 0.0092 0.0092 -
Feb 26, 2024 0.0101 0.0101 0.0092 0.0092 0.0092 65,000
Feb 23, 2024 0.0111 0.0111 0.0101 0.0101 0.0101 30,000
Feb 22, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 -
Feb 21, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 -
Feb 20, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 -
Feb 16, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 -
Feb 15, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 5,000
Feb 14, 2024 0.0103 0.0103 0.0103 0.0103 0.0103 -
Feb 13, 2024 0.0103 0.0103 0.0103 0.0103 0.0103 -
Feb 12, 2024 0.0103 0.0103 0.0103 0.0103 0.0103 -
Feb 9, 2024 0.0103 0.0103 0.0103 0.0103 0.0103 -
Feb 8, 2024 0.0103 0.0103 0.0103 0.0103 0.0103 -
Feb 7, 2024 0.0110 0.0110 0.0103 0.0103 0.0103 7,500
Feb 6, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Feb 5, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Feb 2, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Feb 1, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Jan 31, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Jan 30, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Jan 29, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Jan 26, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Jan 25, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Jan 24, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Jan 23, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Jan 22, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Jan 19, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Jan 18, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Jan 17, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Jan 16, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Jan 12, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Jan 11, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Jan 10, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Jan 9, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Jan 8, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 1,351
Jan 5, 2024 0.0188 0.0188 0.0188 0.0188 0.0188 -
Jan 4, 2024 0.0188 0.0188 0.0188 0.0188 0.0188 -
Jan 3, 2024 0.0188 0.0188 0.0188 0.0188 0.0188 -
Jan 2, 2024 0.0188 0.0188 0.0188 0.0188 0.0188 -
Dec 29, 2023 0.0188 0.0188 0.0188 0.0188 0.0188 100
Dec 28, 2023 0.0103 0.0103 0.0103 0.0103 0.0103 -
Dec 27, 2023 0.0103 0.0103 0.0103 0.0103 0.0103 -
Dec 26, 2023 0.0103 0.0103 0.0103 0.0103 0.0103 200
Dec 22, 2023 0.0103 0.0103 0.0103 0.0103 0.0103 -
Dec 21, 2023 0.0130 0.0130 0.0103 0.0103 0.0103 19,525
Dec 20, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Dec 19, 2023 0.0149 0.0160 0.0130 0.0130 0.0130 62,547
Dec 18, 2023 0.0092 0.0092 0.0092 0.0092 0.0092 -
Dec 15, 2023 0.0092 0.0092 0.0092 0.0092 0.0092 -
Dec 14, 2023 0.0092 0.0092 0.0092 0.0092 0.0092 -
Dec 13, 2023 0.0155 0.0155 0.0091 0.0092 0.0092 78,300
Dec 12, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 11, 2023 0.0181 0.0181 0.0150 0.0150 0.0150 130,000
Dec 8, 2023 0.0222 0.0222 0.0222 0.0222 0.0222 -
Dec 7, 2023 0.0229 0.0229 0.0180 0.0222 0.0222 494,178
Dec 6, 2023 0.0233 0.0233 0.0233 0.0233 0.0233 -
Dec 5, 2023 0.0233 0.0233 0.0233 0.0233 0.0233 -
Dec 4, 2023 0.0233 0.0233 0.0233 0.0233 0.0233 -
Dec 1, 2023 0.0146 0.0233 0.0146 0.0233 0.0233 35,000
Nov 30, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Nov 29, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Nov 28, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Nov 27, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Nov 24, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Nov 22, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Nov 21, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Nov 20, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Nov 17, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Nov 16, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Nov 15, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Nov 14, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Nov 13, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Nov 10, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Nov 9, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Nov 8, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Nov 7, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Nov 6, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Nov 3, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Nov 2, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Nov 1, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Oct 31, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Oct 30, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Oct 27, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Oct 26, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Oct 25, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Oct 24, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Oct 23, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Oct 20, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Oct 19, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 1,050
Oct 18, 2023 0.0147 0.0147 0.0147 0.0147 0.0147 -
Oct 17, 2023 0.0147 0.0147 0.0147 0.0147 0.0147 -
Oct 16, 2023 0.0147 0.0147 0.0147 0.0147 0.0147 -
Oct 13, 2023 0.0147 0.0147 0.0147 0.0147 0.0147 -
Oct 12, 2023 0.0117 0.0147 0.0117 0.0147 0.0147 160,000
Oct 11, 2023 0.0149 0.0149 0.0149 0.0149 0.0149 -
Oct 10, 2023 0.0124 0.0149 0.0124 0.0149 0.0149 225,100
Oct 9, 2023 0.0124 0.0124 0.0124 0.0124 0.0124 1,000
Oct 6, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Oct 5, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Oct 4, 2023 0.0098 0.0098 0.0071 0.0071 0.0071 247,598
Oct 3, 2023 0.0125 0.0125 0.0125 0.0125 0.0125 -
Oct 2, 2023 0.0060 0.0125 0.0060 0.0125 0.0125 287,614
Sep 29, 2023 0.0101 0.0146 0.0058 0.0146 0.0146 240,047
Sep 28, 2023 0.0101 0.0101 0.0101 0.0101 0.0101 -
Sep 27, 2023 0.0101 0.0101 0.0101 0.0101 0.0101 -
Sep 26, 2023 0.0101 0.0101 0.0101 0.0101 0.0101 -
Sep 25, 2023 0.0101 0.0101 0.0101 0.0101 0.0101 -
Sep 22, 2023 0.0101 0.0101 0.0101 0.0101 0.0101 -
Sep 21, 2023 0.0101 0.0101 0.0101 0.0101 0.0101 -
Sep 20, 2023 0.0101 0.0101 0.0101 0.0101 0.0101 -
Sep 19, 2023 0.0101 0.0101 0.0101 0.0101 0.0101 -
Sep 18, 2023 0.0101 0.0101 0.0101 0.0101 0.0101 1,000
Sep 15, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 3,333
Sep 14, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 13, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 12, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 11, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 8, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Sep 7, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 9,000
Sep 6, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 6,000
Sep 5, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 1,500
Sep 1, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Aug 31, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Aug 30, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 -
Aug 29, 2023 0.0089 0.0144 0.0089 0.0089 0.0089 87,200
Aug 28, 2023 0.0087 0.0087 0.0087 0.0087 0.0087 -
Aug 25, 2023 0.0087 0.0087 0.0087 0.0087 0.0087 -
Aug 24, 2023 0.0087 0.0087 0.0087 0.0087 0.0087 -
Aug 23, 2023 0.0087 0.0087 0.0087 0.0087 0.0087 -
Aug 22, 2023 0.0087 0.0087 0.0087 0.0087 0.0087 50,000
Aug 21, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
Aug 18, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
Aug 17, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
Aug 16, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
Aug 15, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
Aug 14, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
Aug 11, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
Aug 10, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
Aug 9, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
Aug 8, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
Aug 7, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
Aug 4, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
Aug 3, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
Aug 2, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
Aug 1, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
Jul 31, 2023 0.0089 0.0089 0.0086 0.0086 0.0086 30,000
Jul 28, 2023 0.0098 0.0098 0.0098 0.0098 0.0098 -
Jul 27, 2023 0.0098 0.0098 0.0098 0.0098 0.0098 -
Jul 26, 2023 0.0098 0.0098 0.0098 0.0098 0.0098 -
Jul 25, 2023 0.0098 0.0098 0.0098 0.0098 0.0098 -
Jul 24, 2023 0.0125 0.0125 0.0098 0.0098 0.0098 506
Jul 21, 2023 0.0164 0.0164 0.0087 0.0087 0.0087 1,100
Jul 20, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jul 19, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jul 18, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jul 17, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jul 14, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jul 13, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jul 12, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jul 11, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jul 10, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jul 7, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jul 6, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jul 5, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jul 3, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jun 30, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jun 29, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jun 28, 2023 0.0085 0.0085 0.0081 0.0085 0.0085 206,000
Jun 27, 2023 0.0128 0.0128 0.0081 0.0081 0.0081 50,850
Jun 26, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 28,035
Jun 23, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 10,028
Jun 22, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jun 21, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jun 20, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jun 16, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jun 15, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 29,535
Jun 14, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jun 13, 2023 0.0135 0.0135 0.0110 0.0110 0.0110 100,090
Jun 12, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jun 9, 2023 0.0138 0.0138 0.0110 0.0130 0.0130 119,400
Jun 8, 2023 0.0128 0.0128 0.0112 0.0124 0.0124 61,000
Jun 7, 2023 0.0159 0.0159 0.0128 0.0128 0.0128 19,800
Jun 6, 2023 0.0131 0.0131 0.0131 0.0131 0.0131 -
Jun 5, 2023 0.0131 0.0131 0.0131 0.0131 0.0131 -
Jun 2, 2023 0.0131 0.0131 0.0131 0.0131 0.0131 -
Jun 1, 2023 0.0131 0.0131 0.0131 0.0131 0.0131 10,000
May 31, 2023 0.0177 0.0177 0.0177 0.0177 0.0177 -
May 30, 2023 0.0157 0.0177 0.0157 0.0177 0.0177 8,711
May 26, 2023 0.0244 0.0244 0.0244 0.0244 0.0244 -
May 25, 2023 0.0244 0.0244 0.0244 0.0244 0.0244 6,000
May 24, 2023 0.0186 0.0250 0.0186 0.0250 0.0250 26,000
May 23, 2023 0.0196 0.0196 0.0175 0.0175 0.0175 12,000
May 22, 2023 0.0180 0.0196 0.0180 0.0196 0.0196 1,100
May 19, 2023 0.0164 0.0164 0.0164 0.0164 0.0164 -
May 18, 2023 0.0164 0.0164 0.0164 0.0164 0.0164 100
May 17, 2023 0.0240 0.0240 0.0125 0.0150 0.0150 92,576
May 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,412
May 15, 2023 0.0267 0.0300 0.0175 0.0299 0.0299 539,291
May 12, 2023 0.0190 0.0276 0.0165 0.0190 0.0190 474,193
May 11, 2023 0.0077 0.0150 0.0075 0.0150 0.0150 206,422
May 10, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 9, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 100,000
May 8, 2023 0.0067 0.0067 0.0067 0.0067 0.0067 40,000
May 5, 2023 0.0113 0.0113 0.0113 0.0113 0.0113 -
May 4, 2023 0.0113 0.0113 0.0113 0.0113 0.0113 -
May 3, 2023 0.0113 0.0113 0.0113 0.0113 0.0113 -
May 2, 2023 0.0124 0.0124 0.0113 0.0113 0.0113 56,095
May 1, 2023 0.0187 0.0187 0.0187 0.0187 0.0187 -
Apr 28, 2023 0.0187 0.0187 0.0187 0.0187 0.0187 -
Apr 27, 2023 0.0187 0.0187 0.0187 0.0187 0.0187 -
Apr 26, 2023 0.0187 0.0187 0.0187 0.0187 0.0187 5,020
Apr 25, 2023 0.0187 0.0187 0.0187 0.0187 0.0187 3,000