VSST

Voice Assist (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Voice Assist Inc (PK) VSST OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0088 -25.14% 0.0262 16:00:04
Open Price Low Price High Price Close Price Prev Close
0.031 0.0262 0.031 0.035
more quote information »

VSST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.03330.0350.02620.027700341,143-0.0071-21.32%
1 Month0.045050.0550.02620.040186649,732-0.01885-41.84%
3 Months0.032370.0690.01730.0431277128,555-0.00617-19.06%
6 Months0.010.0690.0070.0376795149,5710.0162162.0%
1 Year0.00840.0690.00410.0350593115,4810.0178211.9%
3 Years0.00080.0690.00080.0230049119,4550.02543,175.0%
5 Years0.0030.0690.00050.0212443104,2580.0232773.33%

VSST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2021 0.035 0.0086 32.58% 0.035 0.035 0.035 10,000
May 14 2021 0.0264 0.00 0.0% 0.0264 0.0264 0.0264 0
May 13 2021 0.0264 0.00 0.0% 0.0264 0.0264 0.0264 10,000
May 12 2021 0.0264 -0.0016 -5.71% 0.033175 0.0337 0.0264 64,572
May 11 2021 0.028 0.00 0.0% 0.0333 0.0337 0.028 80,000
May 10 2021 0.028 0.00 0.0% 0.028 0.028 0.028 0
May 07 2021 0.028 -0.0024 -7.89% 0.0304 0.0304 0.028 30,350
May 06 2021 0.0304 0.00 0.0% 0.0304 0.0304 0.0304 0
May 05 2021 0.0304 -0.0095 -23.81% 0.0304 0.0304 0.0304 1,300
May 04 2021 0.0399 0.00 0.0% 0.0399 0.0399 0.0399 0
May 03 2021 0.0399 -0.0051 -11.33% 0.032 0.0399 0.0265 139,994
Apr 30 2021 0.045 0.00 0.0% 0.045 0.045 0.045 0
Apr 29 2021 0.045 0.00 0.0% 0.045 0.045 0.045 0
Apr 28 2021 0.045 -0.01 -18.18% 0.04 0.045 0.035 72,491
Apr 27 2021 0.055 0.00 0.0% 0.055 0.055 0.055 0
Apr 26 2021 0.055 0.00 0.0% 0.055 0.055 0.055 500
Apr 23 2021 0.055 0.001 1.85% 0.054 0.055 0.0353 57,251
Apr 22 2021 0.054 0.005 10.2% 0.055 0.055 0.0466 18,700
Apr 21 2021 0.049 0.009 22.5% 0.035 0.049 0.035 116,112
Apr 20 2021 0.04 -0.00255 -5.99% 0.04505 0.04505 0.04 45,252
Apr 19 2021 0.04255 -0.01445 -25.35% 0.0454 0.0495 0.0401 68,549
See More Historical Prices »


Your Recent History
USOTC
VSST
Voice Assi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.