S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Voice Assist (VSST)

OTC

$0.02-$0.005 (-18.37%)

Price as of Jun 01, 2026

N/A
Market Cap
280.95%
1-Year Change
Software - Application
Industry

1 Month
-39.24%

Low Price$0.02

High Price$0.04
3 Months
-1.64%

Low Price$0.02

High Price$0.05
1 Year
+166.67%

Low Price$0.005

High Price$0.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/01/2026	0.02	0.02	0.02	0.02	-18.37%	80,000
05/28/2026	0.03	0.03	0.02	0.03	+3.16%	41,659
05/22/2026	0.03	0.03	0.03	0.03	+18.75%	27,118
05/21/2026	0.02	0.02	0.02	0.02	0.00%	20,000
05/20/2026	0.03	0.03	0.02	0.02	-18.92%	172,426
05/19/2026	0.03	0.03	0.03	0.03	+0.68%	16,666
05/18/2026	0.03	0.03	0.03	0.03	+6.91%	24,000
05/15/2026	0.03	0.03	0.02	0.03	+14.58%	166,717
05/14/2026	0.03	0.03	0.02	0.02	-26.15%	592,000
05/13/2026	0.03	0.03	0.03	0.03	-7.14%	104,100
05/11/2026	0.03	0.04	0.03	0.04	-0.57%	13,000
05/08/2026	0.03	0.04	0.03	0.04	-12.00%	226,900
05/06/2026	0.04	0.04	0.03	0.04	+5.26%	52,558
05/05/2026	0.04	0.04	0.03	0.04	-3.80%	64,100
05/04/2026	0.04	0.04	0.03	0.04	+2.86%	716,000
05/01/2026	0.03	0.04	0.03	0.04	+1.05%	31,000
04/30/2026	0.03	0.04	0.03	0.04	0.00%	14,132
04/28/2026	0.03	0.04	0.03	0.04	+3.26%	27,500
04/27/2026	0.03	0.04	0.03	0.04	-0.54%	47,000
04/24/2026	0.03	0.04	0.03	0.04	0.00%	52,335
04/23/2026	0.03	0.04	0.03	0.04	0.00%	82,100
04/21/2026	0.03	0.04	0.03	0.04	+19.35%	26,000
04/20/2026	0.03	0.03	0.03	0.03	-12.18%	207,000
04/17/2026	0.03	0.04	0.03	0.04	+11.36%	142,000
04/16/2026	0.04	0.04	0.03	0.03	-19.75%	107,784
04/15/2026	0.03	0.05	0.03	0.04	+20.43%	215,099
04/14/2026	0.04	0.04	0.03	0.03	-20.96%	141,069
04/10/2026	0.04	0.04	0.04	0.04	-2.12%	5,500
04/09/2026	0.04	0.04	0.04	0.04	+11.87%	66,262
04/08/2026	0.05	0.05	0.03	0.04	-19.36%	788,828
04/07/2026	0.04	0.06	0.04	0.05	+36.23%	2,485,362
04/06/2026	0.04	0.04	0.03	0.03	-13.75%	297,769
04/02/2026	0.03	0.04	0.03	0.04	+60.00%	926,496
04/01/2026	0.03	0.03	0.03	0.03	-9.09%	646,600
03/31/2026	0.03	0.03	0.03	0.03	+17.02%	8,000
03/30/2026	0.03	0.03	0.02	0.02	-28.79%	125,400
03/27/2026	0.03	0.04	0.03	0.03	+15.79%	574,693
03/26/2026	0.04	0.04	0.02	0.03	-18.57%	1,110,672
03/25/2026	0.03	0.04	0.02	0.04	+47.43%	1,631,710
03/24/2026	0.02	0.02	0.02	0.02	-8.34%	4,032
03/23/2026	0.03	0.03	0.02	0.03	-0.38%	286,100
03/20/2026	0.02	0.03	0.02	0.03	-3.35%	231,805
03/19/2026	0.03	0.03	0.01	0.03	-13.23%	1,266,455
03/18/2026	0.02	0.03	0.02	0.03	+87.88%	1,375,907
03/17/2026	0.02	0.02	0.02	0.02	-13.16%	10,100
03/16/2026	0.02	0.02	0.02	0.02	-4.04%	20,000
03/11/2026	0.02	0.02	0.02	0.02	-1.10%	8,000
03/06/2026	0.02	0.02	0.02	0.02	-17.95%	51,100
03/05/2026	0.02	0.02	0.02	0.02	+14.02%	25,100
03/04/2026	0.02	0.02	0.02	0.02	-12.65%	28,960
03/03/2026	0.02	0.02	0.02	0.02	+21.89%	106,924
03/02/2026	0.02	0.03	0.02	0.02	+0.50%	220,000
02/27/2026	0.02	0.02	0.02	0.02	0.00%	80,000
02/25/2026	0.02	0.02	0.02	0.02	+21.21%	14,500
02/23/2026	0.02	0.02	0.02	0.02	-8.33%	81,201
02/18/2026	0.02	0.02	0.02	0.02	+5.88%	60,000
02/10/2026	0.02	0.02	0.02	0.02	-1.16%	71,120
02/09/2026	0.02	0.02	0.02	0.02	-20.74%	40,500
02/05/2026	0.02	0.02	0.02	0.02	+16.67%	11,950
02/04/2026	0.02	0.02	0.02	0.02	-7.00%	35,000
02/03/2026	0.02	0.02	0.02	0.02	0.00%	30,550
02/02/2026	0.02	0.02	0.02	0.02	-4.76%	63,900
01/29/2026	0.02	0.02	0.02	0.02	-4.11%	40,000
01/28/2026	0.02	0.02	0.02	0.02	+18.38%	65,000
01/27/2026	0.02	0.02	0.01	0.02	-12.74%	124,100
01/26/2026	0.02	0.03	0.02	0.02	-9.98%	273,600
01/23/2026	0.03	0.03	0.02	0.02	-21.50%	474,550
01/22/2026	0.03	0.03	0.03	0.03	+4.90%	520,000
01/21/2026	0.03	0.03	0.03	0.03	-7.74%	86,226
01/20/2026	0.04	0.04	0.03	0.03	-30.71%	105,745
01/16/2026	0.05	0.05	0.03	0.04	-0.58%	239,477
01/15/2026	0.07	0.07	0.04	0.05	-35.28%	1,166,107
01/14/2026	0.02	0.07	0.01	0.07	+1,021.37%	8,694,647
01/13/2026	0.006	0.006	0.006	0.006	-20.51%	56,799
12/15/2025	0.008	0.008	0.008	0.008	0.00%	11,000
12/05/2025	0.008	0.008	0.008	0.008	+25.81%	100
12/02/2025	0.006	0.006	0.006	0.006	0.00%	12,941
12/01/2025	0.006	0.006	0.006	0.006	-20.51%	700
11/28/2025	0.008	0.008	0.008	0.008	0.00%	100
11/10/2025	0.008	0.008	0.008	0.008	+3.61%	600
11/07/2025	0.008	0.008	0.008	0.008	+12.36%	250
11/06/2025	0.007	0.007	0.007	0.007	-15.19%	2,000
11/03/2025	0.008	0.008	0.008	0.008	-1.25%	150
10/31/2025	0.008	0.008	0.008	0.008	+8.11%	250
10/30/2025	0.007	0.007	0.007	0.007	-16.85%	5,000
10/29/2025	0.005	0.009	0.005	0.009	+72.82%	340,799
10/28/2025	0.005	0.005	0.005	0.005	-2.83%	49,000
10/20/2025	0.005	0.005	0.005	0.005	+5.47%	100
10/08/2025	0.006	0.006	0.005	0.005	-14.56%	513,244
10/06/2025	0.006	0.006	0.006	0.006	-3.59%	310,000
10/03/2025	0.007	0.007	0.006	0.006	-12.86%	7,000
10/02/2025	0.007	0.007	0.007	0.007	-22.22%	19,200
09/29/2025	0.009	0.009	0.009	0.009	+26.76%	100
09/25/2025	0.007	0.007	0.007	0.007	-21.11%	29,400
08/28/2025	0.008	0.009	0.008	0.009	+50.00%	377,905
08/26/2025	0.006	0.006	0.006	0.006	0.00%	10,000
08/25/2025	0.009	0.009	0.006	0.006	-14.29%	145,957
08/22/2025	0.007	0.007	0.007	0.007	-23.08%	20,030
08/05/2025	0.009	0.009	0.009	0.009	+1.11%	100
07/21/2025	0.009	0.009	0.009	0.009	+0.56%	500